Premium
OS Therapies Incorporated (OSTX)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 60.4278074866 | 1.87 | 4.77 | 1.8248 | 130364 | 3.70259323 | CS |
| 4 | 0.63 | 26.582278481 | 2.37 | 4.77 | 1.58 | 56377 | 3.0135425 | CS |
| 12 | -0.5 | -14.2857142857 | 3.5 | 4.77 | 1.58 | 39769 | 2.97799549 | CS |
| 26 | -1 | -25 | 4 | 4.9 | 1.58 | 122391 | 3.656465 | CS |
| 52 | -1 | -25 | 4 | 4.9 | 1.58 | 122391 | 3.656465 | CS |
| 156 | -1 | -25 | 4 | 4.9 | 1.58 | 122391 | 3.656465 | CS |
| 260 | -1 | -25 | 4 | 4.9 | 1.58 | 122391 | 3.656465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734132600 | 3.02 | -1.44 | -32.29 | 4.25 | 4.2926 | 2.755 | 346748 |
| 1734046200 | 4.46 | 0.79 | 21.53 | 3.92 | 4.7699999 | 3.1 | 237520 |
| 1733959800 | 3.67 | 1.17 | 46.80 | 2.47 | 3.74 | 2.47 | 284882 |
| 1733873400 | 2.5 | 0.42 | 20.34 | 2.25 | 2.69 | 2.1636 | 99667 |
| 1733787000 | 2.0775 | 0.2 | 10.51 | 1.9 | 2.1899 | 1.8914 | 17582 |
| 1733527800 | 1.88 | 0.02 | 1.08 | 1.87 | 2 | 1.8248 | 12171 |
| 1733441400 | 1.86 | -0.1 | -5.10 | 1.95 | 2.05 | 1.85 | 16499 |
| 1733355000 | 1.96 | -0.12 | -5.76 | 2.05 | 2.1831 | 1.92 | 41439 |
| 1733268600 | 2.0799 | -0.15 | -6.73 | 2.22 | 2.2271 | 2 | 31849 |
| 1733182200 | 2.23 | 0.09 | 4.21 | 2.19 | 2.27 | 2.1 | 34070 |
| 1732917840 | 2.14 | 0.08 | 3.88 | 1.93 | 2.2 | 1.93 | 5916 |
| 1732750200 | 2.06 | 0.06 | 3.00 | 2.06 | 2.2566 | 1.925 | 13417 |
| 1732663800 | 2 | -0.05 | -2.44 | 2.02 | 2.06 | 1.86 | 10774 |
| 1732577400 | 2.05 | 0.1 | 5.03 | 1.99 | 2.06 | 1.82 | 26985 |
| 1732318200 | 1.9519 | 0.09 | 5.11 | 1.86 | 2.0623999 | 1.86 | 20328 |
| 1732231800 | 1.857 | 0.13 | 7.64 | 1.75 | 1.936 | 1.72 | 37118 |
| 1732145400 | 1.7252 | -0.04 | -2.53 | 1.72 | 1.84 | 1.665 | 65706 |
| 1732059000 | 1.77 | -0.29 | -14.08 | 2.06 | 2.22 | 1.58 | 66299 |
| 1731972600 | 2.06 | -0.14 | -6.36 | 2.2 | 2.34 | 2.06 | 26475 |
| 1731713400 | 2.2 | 0 | 0.00 | 2.37 | 2.5 | 2.1 | 22473 |
| 1731627000 | 2.2 | -0.32 | -12.70 | 2.74 | 2.7599 | 2.14 | 42904 |
| 1731540600 | 2.52 | -0.11 | -4.18 | 2.5 | 2.79 | 2.495 | 56707 |
| 1731454200 | 2.63 | -0.05 | -1.87 | 2.7 | 2.8703 | 2.6025999 | 12927 |
| 1731367800 | 2.68 | -0.17 | -5.96 | 2.81 | 2.88 | 2.55 | 12384 |
| 1731108600 | 2.85 | 0.04 | 1.47 | 2.84 | 2.9443 | 2.67 | 12452 |
| 1731022200 | 2.8087 | 0.03 | 1.03 | 2.8 | 2.85 | 2.7654 | 5413 |
| 1730935800 | 2.7799999 | 0.16 | 6.11 | 2.71 | 2.7799999 | 2.67 | 11712 |
| 1730849400 | 2.62 | -0.03 | -1.13 | 2.66 | 2.706 | 2.6 | 12352 |
| 1730763000 | 2.65 | 0.02 | 0.76 | 2.61 | 2.7305 | 2.61 | 10342 |
| 1730500200 | 2.63 | 0.01 | 0.38 | 2.69 | 2.8822 | 2.63 | 10190 |
| 1730413800 | 2.62 | -0.1 | -3.50 | 2.72 | 2.83 | 2.62 | 16659 |
| 1730327400 | 2.715 | 0.06 | 2.18 | 2.57 | 2.715 | 2.565 | 39021 |
| 1730241000 | 2.657 | -0.25 | -8.69 | 2.92 | 2.9449 | 2.657 | 18418 |
| 1730154600 | 2.91 | 0.05 | 1.75 | 2.87 | 2.9872 | 2.87 | 15705 |
| 1729895400 | 2.86 | -0.05 | -1.72 | 2.98 | 3.0158999 | 2.86 | 13079 |
| 1729809000 | 2.91 | -0.08 | -2.68 | 2.99 | 3.0587 | 2.91 | 20494 |
| 1729722600 | 2.99 | -0.01 | -0.33 | 3 | 3.0532 | 2.94 | 10254 |
| 1729636200 | 3 | 0.01 | 0.33 | 2.96 | 3.1227 | 2.9205 | 21035 |
| 1729549800 | 2.99 | -0.03 | -0.89 | 3.08 | 3.13 | 2.99 | 23802 |
| 1729290600 | 3.017 | -0 | -0.10 | 3.0299999 | 3.13 | 3.017 | 9988 |
| 1729204200 | 3.02 | -0.12 | -3.82 | 3.14 | 3.15 | 3.02 | 9770 |
| 1729117800 | 3.14 | 0.12 | 4.03 | 3.04 | 3.15 | 2.8955 | 47274 |
| 1729031400 | 3.0184 | 0.01 | 0.28 | 2.93 | 3.1313 | 2.86 | 16362 |
| 1728945000 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.24 | 3 | 11338 |
| 1728685800 | 3 | -0.07 | -2.28 | 3.11 | 3.11 | 2.95 | 11388 |
| 1728599400 | 3.07 | -0.06 | -1.92 | 3.13 | 3.2498999 | 2.95 | 18406 |
| 1728513000 | 3.13 | -0.02 | -0.63 | 3.18 | 3.35 | 3.0299999 | 15951 |
| 1728426600 | 3.15 | -0.13 | -3.96 | 3.25 | 3.2799999 | 3.05 | 16151 |
| 1728340200 | 3.2799999 | 0 | 0.00 | 3.33 | 3.34 | 3.1 | 19822 |
| 1728081000 | 3.2799999 | 0.27 | 9.08 | 3.15 | 3.4 | 3.0299999 | 45196 |
| 1727994600 | 3.007 | 0.1 | 3.33 | 2.91 | 3.7499 | 2.8996 | 133470 |
| 1727908200 | 2.91 | 0.04 | 1.39 | 2.9 | 3.05 | 2.8022999 | 32353 |
| 1727821800 | 2.87 | 0.07 | 2.50 | 2.81 | 3.0299999 | 2.81 | 41097 |
| 1727735400 | 2.8 | -0.08 | -2.77 | 2.88 | 2.98 | 2.8 | 32882 |
| 1727476200 | 2.8799 | -0.08 | -2.71 | 2.95 | 3.05 | 2.775 | 113226 |
| 1727389800 | 2.96 | 0.01 | 0.34 | 2.99 | 3.121 | 2.91 | 87303 |
| 1727303400 | 2.95 | -0.33 | -10.06 | 3.23 | 3.238 | 2.86 | 101030 |
| 1727217000 | 3.2799999 | 0.07 | 2.18 | 3.21 | 3.4 | 3.0299999 | 31775 |
| 1727130600 | 3.21 | -0.27 | -7.76 | 3.51 | 3.6 | 3.21 | 30833 |
| 1726871400 | 3.48 | -0.07 | -1.97 | 3.5 | 3.6779 | 3.4541 | 83734 |
| 1726785000 | 3.55 | 0.03 | 0.85 | 3.62 | 3.62 | 3.4501 | 23693 |
| 1726698600 | 3.52 | -0.01 | -0.28 | 3.53 | 3.765 | 3.4511 | 39660 |
| 1726612200 | 3.53 | -0.01 | -0.28 | 3.48 | 3.7 | 3.46 | 24788 |
| 1726525800 | 3.54 | 0.1 | 2.91 | 3.2599999 | 3.6 | 3.2599999 | 29267 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
