Premium
OS Therapies Incorporated (OSTX)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1286 | 8.13924050633 | 1.58 | 1.84 | 1.41 | 205974 | 1.56955292 | CS |
| 4 | -0.2914 | -14.57 | 2 | 2.98 | 1.41 | 2301486 | 2.18107942 | CS |
| 12 | -0.7614 | -30.8259109312 | 2.47 | 7 | 1.41 | 1324284 | 2.88126028 | CS |
| 26 | -2.3714 | -58.1225490196 | 4.08 | 7 | 1.41 | 606034 | 2.88248857 | CS |
| 52 | -2.2914 | -57.285 | 4 | 7 | 1.41 | 565680 | 2.98248756 | CS |
| 156 | -2.2914 | -57.285 | 4 | 7 | 1.41 | 565680 | 2.98248756 | CS |
| 260 | -2.2914 | -57.285 | 4 | 7 | 1.41 | 565680 | 2.98248756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 1.51 | 0.07 | 4.86 | 1.45 | 1.55 | 1.415 | 172601 |
| 1741044600 | 1.44 | -0.21 | -12.73 | 1.73 | 1.73 | 1.41 | 313025 |
| 1740785400 | 1.65 | 0.01 | 0.61 | 1.65 | 1.69 | 1.58 | 135569 |
| 1740699000 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.71 | 1.602 | 130278 |
| 1740612600 | 1.68 | 0.02 | 1.20 | 1.58 | 1.84 | 1.58 | 278399 |
| 1740526200 | 1.66 | 0.01 | 0.60 | 1.68 | 1.7394 | 1.56 | 386607 |
| 1740439800 | 1.6500999 | -0.05 | -2.94 | 1.79 | 1.8 | 1.62 | 300704 |
| 1740180600 | 1.7 | -0.19 | -10.05 | 1.89 | 1.97 | 1.7 | 375604 |
| 1740094200 | 1.89 | 0.03 | 1.61 | 2.06 | 2.1 | 1.86 | 412634 |
| 1740007800 | 1.86 | -0.11 | -5.58 | 1.88 | 1.97 | 1.83 | 426694 |
| 1739921400 | 1.97 | -0.26 | -11.66 | 2.1 | 2.19 | 1.86 | 1000531 |
| 1739575800 | 2.23 | 0.24 | 12.06 | 2.77 | 2.98 | 2.16 | 38526746 |
| 1739489400 | 1.99 | 0.1 | 5.29 | 1.96 | 2 | 1.8469 | 86075 |
| 1739403000 | 1.89 | 0.02 | 1.07 | 1.82 | 1.94 | 1.82 | 115666 |
| 1739316600 | 1.87 | -0.03 | -1.58 | 1.86 | 1.89 | 1.81 | 134577 |
| 1739230200 | 1.9 | -0.06 | -3.06 | 1.79 | 2 | 1.79 | 85107 |
| 1738971000 | 1.96 | 0.02 | 1.03 | 2.02 | 2.02 | 1.78 | 216313 |
| 1738884600 | 1.94 | -0.16 | -7.62 | 2.12 | 2.19 | 1.94 | 187155 |
| 1738798200 | 2.1 | 0.17 | 8.81 | 2 | 2.37 | 1.93 | 443945 |
| 1738711800 | 1.93 | 0.18 | 10.29 | 1.73 | 2.1699 | 1.73 | 528713 |
| 1738625400 | 1.75 | -0.09 | -4.89 | 1.82 | 1.88 | 1.71 | 183499 |
| 1738366200 | 1.84 | -0.11 | -5.64 | 2.13 | 2.18 | 1.81 | 478828 |
| 1738279800 | 1.95 | -0.6 | -23.53 | 2.5299999 | 2.55 | 1.8 | 737678 |
| 1738193400 | 2.55 | -0.05 | -1.92 | 3.36 | 3.53 | 2.55 | 453367 |
| 1738107000 | 2.6 | 0.1 | 4.00 | 2.56 | 2.72 | 2.5099999 | 119350 |
| 1738020600 | 2.5 | -0.19 | -7.06 | 2.65 | 2.7 | 2.4 | 147919 |
| 1737761400 | 2.69 | -0.34 | -11.22 | 2.89 | 3.07 | 2.66 | 289188 |
| 1737675000 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1737588600 | 3.0299999 | -0.09 | -2.88 | 3.12 | 3.25 | 2.98 | 204407 |
| 1737502200 | 3.12 | 0.17 | 5.76 | 3.2 | 3.23 | 2.77 | 682403 |
| 1737156600 | 2.95 | -1.17 | -28.40 | 4.09 | 4.09 | 2.42 | 1623692 |
| 1737070200 | 4.12 | -0.24 | -5.50 | 4.2699999 | 4.54 | 3.62 | 573597 |
| 1736983800 | 4.36 | 0.2 | 4.81 | 6.75 | 7 | 4.0701 | 19032134 |
| 1736897400 | 4.16 | -0.49 | -10.54 | 4.66 | 4.8 | 4 | 48193 |
| 1736811000 | 4.65 | -0.32 | -6.44 | 5.04 | 5.39 | 4.65 | 42249 |
| 1736551800 | 4.97 | -0.15 | -2.93 | 5.33 | 5.36 | 4.75 | 34774 |
| 1736379000 | 5.12 | 0.22 | 4.49 | 5 | 5.4999 | 5 | 46711 |
| 1736292600 | 4.9 | 0.14 | 2.94 | 4.92 | 5.44 | 4.9 | 50215 |
| 1736206200 | 4.76 | 0.5 | 11.74 | 4.45 | 5.01 | 4.25 | 67437 |
| 1735947000 | 4.26 | 0.08 | 1.91 | 4.19 | 4.525 | 4.07 | 54341 |
| 1735860600 | 4.18 | -0.1 | -2.34 | 4.34 | 4.9315 | 4.01 | 64763 |
| 1735687800 | 4.28 | -0.42 | -8.94 | 4.72 | 4.9618 | 3.95 | 46439 |
| 1735601400 | 4.7 | -0.46 | -8.91 | 5.16 | 5.93 | 4.38 | 76700 |
| 1735342200 | 5.16 | 0.05 | 1.08 | 5.4 | 5.78 | 4.41 | 60756 |
| 1735255800 | 5.105 | 1.28 | 33.29 | 3.73 | 5.55 | 3.73 | 109284 |
| 1735077840 | 3.83 | 0.05 | 1.32 | 4.08 | 4.4592 | 3.63 | 93044 |
| 1734996600 | 3.78 | -0.19 | -4.79 | 3.87 | 4.47 | 3.65 | 65578 |
| 1734737400 | 3.97 | 0.06 | 1.53 | 3.72 | 4.2139 | 3.53 | 61576 |
| 1734651000 | 3.91 | -0.18 | -4.40 | 4.51 | 4.51 | 3.8 | 27675 |
| 1734564600 | 4.09 | -0.62 | -13.16 | 4.51 | 4.99 | 4.04 | 166861 |
| 1734478200 | 4.71 | 1.23 | 35.34 | 3.38 | 6.48 | 3.2599999 | 670602 |
| 1734391800 | 3.48 | 0.46 | 15.23 | 3.25 | 3.59 | 3.05 | 67904 |
| 1734132600 | 3.02 | -1.44 | -32.29 | 4.25 | 4.2926 | 2.755 | 348161 |
| 1734046200 | 4.46 | 0.79 | 21.53 | 3.92 | 4.7699999 | 3.1 | 240165 |
| 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 | 2.1549999 | 100067 |
| 1733787000 | 2.0775 | 0.2 | 10.51 | 1.9 | 2.1899 | 1.8914 | 17752 |
| 1733527800 | 1.88 | 0.02 | 1.08 | 1.87 | 2 | 1.8248 | 12271 |
| 1733441400 | 1.86 | -0.1 | -5.10 | 1.95 | 2.05 | 1.85 | 16510 |
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
