Premium
OmniAb Inc (OABI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.12994350282 | 3.54 | 3.69 | 3.49 | 598052 | 3.56015342 | CS |
| 4 | -0.39 | -10.0257069409 | 3.89 | 4.17 | 3.43 | 512200 | 3.68278404 | CS |
| 12 | -0.39 | -10.0257069409 | 3.89 | 4.84 | 3.43 | 457073 | 3.93059624 | CS |
| 26 | -0.17 | -4.63215258856 | 3.67 | 4.96 | 3.43 | 466328 | 4.15026879 | CS |
| 52 | -2.75 | -44 | 6.25 | 6.715 | 3.43 | 497758 | 4.58966233 | CS |
| 156 | -1.57 | -30.966469428 | 5.07 | 6.715 | 1.91 | 667368 | 4.12793475 | CS |
| 260 | -1.57 | -30.966469428 | 5.07 | 6.715 | 1.91 | 667368 | 4.12793475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 3.5 | -0.04 | -1.13 | 3.55 | 3.6275 | 3.495 | 432839 |
| 1735688100 | 3.54 | -0.02 | -0.56 | 3.57 | 3.64 | 3.515 | 387131 |
| 1735601700 | 3.56 | -0.03 | -0.84 | 3.58 | 3.6 | 3.49 | 436238 |
| 1735342500 | 3.59 | 0.02 | 0.56 | 3.54 | 3.69 | 3.5 | 1135999 |
| 1735256100 | 3.57 | 0.04 | 1.13 | 3.5 | 3.58 | 3.46 | 839367 |
| 1735077840 | 3.53 | 0.04 | 1.15 | 3.47 | 3.5492 | 3.4501 | 135399 |
| 1734996900 | 3.49 | -0.03 | -0.85 | 3.49 | 3.55 | 3.445 | 317832 |
| 1734737700 | 3.52 | 0.02 | 0.57 | 3.5 | 3.685 | 3.5 | 903697 |
| 1734651300 | 3.5 | -0.06 | -1.69 | 3.56 | 3.6 | 3.43 | 602751 |
| 1734564900 | 3.56 | -0.2 | -5.32 | 3.77 | 3.78 | 3.54 | 928061 |
| 1734478500 | 3.76 | -0.03 | -0.79 | 3.78 | 3.86 | 3.76 | 306560 |
| 1734392100 | 3.79 | 0 | 0.00 | 3.78 | 3.95 | 3.71 | 289448 |
| 1734132900 | 3.79 | -0.21 | -5.25 | 3.97 | 4 | 3.745 | 439588 |
| 1734046500 | 4 | -0.05 | -1.23 | 4.05 | 4.08 | 3.96 | 314116 |
| 1733960100 | 4.05 | -0.01 | -0.25 | 4.13 | 4.13 | 3.975 | 505486 |
| 1733873700 | 4.0599999 | 0 | 0.00 | 4.09 | 4.14 | 4.01 | 362808 |
| 1733787300 | 4.0599999 | 0.04 | 1.00 | 4.04 | 4.17 | 4.04 | 493515 |
| 1733528100 | 4.0199999 | 0.15 | 3.88 | 3.89 | 4.03 | 3.885 | 388763 |
| 1733441700 | 3.87 | 0.04 | 1.04 | 3.81 | 3.89 | 3.8 | 369118 |
| 1733355300 | 3.83 | -0.08 | -2.05 | 3.91 | 3.93 | 3.82 | 549737 |
| 1733268900 | 3.91 | -0.07 | -1.76 | 3.97 | 4.01 | 3.8913 | 445743 |
| 1733182500 | 3.98 | 0.07 | 1.79 | 3.88 | 4.005 | 3.84 | 381584 |
| 1732917840 | 3.91 | 0.01 | 0.26 | 3.89 | 4.05 | 3.87 | 302718 |
| 1732750500 | 3.9 | 0.12 | 3.17 | 3.77 | 3.98 | 3.77 | 607160 |
| 1732664100 | 3.78 | -0.37 | -8.92 | 4.15 | 4.21 | 3.78 | 621654 |
| 1732577700 | 4.15 | 0.23 | 5.87 | 3.99 | 4.17 | 3.99 | 638410 |
| 1732318500 | 3.92 | 0.07 | 1.82 | 3.88 | 3.97 | 3.82 | 247687 |
| 1732232100 | 3.85 | -0.05 | -1.28 | 3.93 | 3.95 | 3.84 | 309797 |
| 1732145700 | 3.9 | 0.06 | 1.56 | 3.84 | 3.91 | 3.64 | 622097 |
| 1732059300 | 3.84 | 0.12 | 3.23 | 3.67 | 3.86 | 3.62 | 597790 |
| 1731972900 | 3.72 | -0.16 | -4.12 | 3.93 | 3.93 | 3.64 | 636604 |
| 1731713700 | 3.88 | -0.19 | -4.67 | 4.11 | 4.14 | 3.85 | 822644 |
| 1731627300 | 4.07 | 0 | 0.00 | 4.07 | 4.19 | 4.055 | 547850 |
| 1731540900 | 4.07 | -0.42 | -9.35 | 4 | 4.15 | 3.81 | 1086077 |
| 1731454500 | 4.49 | -0.11 | -2.39 | 4.58 | 4.61 | 4.43 | 547342 |
| 1731368100 | 4.6 | 0.08 | 1.77 | 4.5599999 | 4.61 | 4.495 | 278899 |
| 1731108900 | 4.5199999 | -0.01 | -0.22 | 4.55 | 4.63 | 4.5 | 310401 |
| 1731022500 | 4.53 | -0.12 | -2.58 | 4.65 | 4.71 | 4.49 | 444963 |
| 1730936100 | 4.65 | 0.15 | 3.33 | 4.45 | 4.84 | 4.45 | 824237 |
| 1730849700 | 4.5 | 0.17 | 3.93 | 4.3099999 | 4.5199999 | 4.3 | 436493 |
| 1730763300 | 4.33 | 0.15 | 3.59 | 4.14 | 4.355 | 4.04 | 535100 |
| 1730500500 | 4.18 | 0.09 | 2.20 | 4.09 | 4.2699999 | 4.075 | 396019 |
| 1730414100 | 4.09 | 0.1 | 2.51 | 3.96 | 4.12 | 3.95 | 343838 |
| 1730327700 | 3.99 | 0.05 | 1.27 | 3.93 | 4.085 | 3.855 | 944092 |
| 1730241300 | 3.94 | 0.07 | 1.81 | 3.84 | 3.965 | 3.82 | 221423 |
| 1730154900 | 3.87 | 0.12 | 3.20 | 3.81 | 3.92 | 3.8 | 159096 |
| 1729895700 | 3.75 | -0.04 | -1.06 | 3.81 | 3.81 | 3.72 | 136081 |
| 1729809300 | 3.79 | -0.15 | -3.81 | 3.95 | 3.95 | 3.79 | 193875 |
| 1729722900 | 3.94 | -0.1 | -2.48 | 3.96 | 4.0599999 | 3.92 | 214260 |
| 1729636500 | 4.04 | 0.01 | 0.25 | 4.04 | 4.08 | 3.984682 | 305899 |
| 1729550100 | 4.03 | -0.05 | -1.23 | 4.08 | 4.08 | 3.89 | 209669 |
| 1729290900 | 4.08 | 0.01 | 0.25 | 4.08 | 4.11 | 4.055 | 156747 |
| 1729204500 | 4.07 | 0.01 | 0.25 | 4.05 | 4.1 | 3.96 | 469008 |
| 1729118100 | 4.0599999 | 0.11 | 2.78 | 3.97 | 4.07 | 3.95 | 295119 |
| 1729031700 | 3.95 | -0.02 | -0.50 | 3.97 | 3.995 | 3.895 | 299392 |
| 1728945300 | 3.97 | -0.07 | -1.73 | 4.03 | 4.03 | 3.94 | 188592 |
| 1728686100 | 4.04 | 0.12 | 3.06 | 3.89 | 4.04 | 3.885 | 345711 |
| 1728599700 | 3.92 | -0.02 | -0.51 | 3.88 | 3.95 | 3.8125 | 341120 |
| 1728513300 | 3.94 | 0.02 | 0.51 | 3.93 | 3.99 | 3.86 | 379783 |
| 1728426900 | 3.92 | 0.01 | 0.26 | 3.9 | 3.95 | 3.84 | 398122 |
| 1728340500 | 3.91 | -0.08 | -2.01 | 3.93 | 4 | 3.875 | 272685 |
| 1728081300 | 3.99 | 0.06 | 1.53 | 4 | 4.035 | 3.96 | 197846 |
| 1727994900 | 3.93 | -0.14 | -3.44 | 4.04 | 4.09 | 3.92 | 246794 |
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
