Premium
OS Therapies Incorporated (OSTX)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -11.7647058824 | 2.89 | 3.53 | 2.4 | 252456 | 2.5886779 | CS |
| 4 | -1.79 | -41.2442396313 | 4.34 | 7 | 2.4 | 1384396 | 4.1374563 | CS |
| 12 | -0.25 | -8.92857142857 | 2.8 | 7 | 1.58 | 491697 | 4.08625213 | CS |
| 26 | -1.45 | -36.25 | 4 | 7 | 1.58 | 300263 | 3.9879873 | CS |
| 52 | -1.45 | -36.25 | 4 | 7 | 1.58 | 300263 | 3.9879873 | CS |
| 156 | -1.45 | -36.25 | 4 | 7 | 1.58 | 300263 | 3.9879873 | CS |
| 260 | -1.45 | -36.25 | 4 | 7 | 1.58 | 300263 | 3.9879873 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733355000 | 1.96 | -0.12 | -5.76 | 2.05 | 2.1831 | 1.92 | 41546 |
| 1733268600 | 2.0799 | -0.15 | -6.73 | 2.22 | 2.2271 | 2 | 32147 |
| 1733182200 | 2.23 | 0.09 | 4.21 | 2.19 | 2.27 | 2.1 | 34077 |
| 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 | 10775 |
| 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 | 20692 |
| 1732231800 | 1.857 | 0.13 | 7.64 | 1.75 | 1.936 | 1.72 | 38517 |
| 1732145400 | 1.7252 | -0.04 | -2.53 | 1.72 | 1.84 | 1.665 | 66704 |
| 1732059000 | 1.77 | -0.29 | -14.08 | 2.06 | 2.22 | 1.58 | 67202 |
| 1731972600 | 2.06 | -0.14 | -6.36 | 2.2 | 2.34 | 2.06 | 26485 |
| 1731713400 | 2.2 | 0 | 0.00 | 2.37 | 2.5 | 2.1 | 22477 |
| 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 | 57638 |
| 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 | 12388 |
| 1731108600 | 2.85 | 0.04 | 1.47 | 2.84 | 2.9443 | 2.67 | 12453 |
| 1731022200 | 2.8087 | 0.03 | 1.03 | 2.8 | 2.85 | 2.7654 | 5425 |
| 1730935800 | 2.7799999 | 0.16 | 6.11 | 2.71 | 2.7799999 | 2.63 | 12271 |
| 1730849400 | 2.62 | -0.03 | -1.13 | 2.66 | 2.706 | 2.6 | 12353 |
| 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 | 10348 |
| 1730413800 | 2.62 | -0.1 | -3.50 | 2.72 | 2.83 | 2.62 | 17152 |
| 1730327400 | 2.715 | 0.06 | 2.18 | 2.57 | 2.72 | 2.565 | 39716 |
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
