Premium
Ocean Biomedical Inc (OCEA)
NASDAQ
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 | -0.036 | -5.30191458027 | 0.679 | 0.6999 | 0.4603 | 51394 | 0.61963743 | CS |
| 4 | -0.057 | -8.14285714286 | 0.7 | 0.76 | 0.4603 | 43370 | 0.67395809 | CS |
| 12 | -0.282 | -30.4864864865 | 0.925 | 1.16 | 0.4603 | 51489 | 0.8489448 | CS |
| 26 | -0.767 | -54.3971631206 | 1.41 | 1.69 | 0.4603 | 67751 | 1.04594263 | CS |
| 52 | 0.053 | 8.98305084746 | 0.59 | 7.79 | 0.4603 | 1798053 | 2.95796845 | CS |
| 156 | -9.317 | -93.5441767068 | 9.96 | 26.5986 | 0.4603 | 1581020 | 4.7377768 | CS |
| 260 | -9.317 | -93.5441767068 | 9.96 | 26.5986 | 0.4603 | 1581020 | 4.7377768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 0.589 | 0.0062 | 1.06 | 0.5999 | 0.5999 | 0.5681 | 54126 |
| 1734564900 | 0.5828 | -0.0432 | -6.90 | 0.642 | 0.642 | 0.582201 | 22882 |
| 1734478500 | 0.626 | -0.015 | -2.34 | 0.6899999 | 0.6999 | 0.581 | 106545 |
| 1734392100 | 0.641 | -0.035 | -5.18 | 0.68 | 0.68 | 0.6301 | 41174 |
| 1734132900 | 0.676 | 0.026 | 4.00 | 0.65 | 0.68 | 0.65 | 17186 |
| 1734046500 | 0.65 | -0.023 | -3.42 | 0.6651 | 0.679999 | 0.6306 | 40182 |
| 1733960100 | 0.673 | -0.0072 | -1.06 | 0.6947 | 0.6948 | 0.6604 | 28984 |
| 1733873700 | 0.6802 | -0.0197 | -2.81 | 0.69545 | 0.7 | 0.671 | 24673 |
| 1733787300 | 0.6999 | 0.0057 | 0.82 | 0.6942 | 0.72 | 0.6852 | 40929 |
| 1733528100 | 0.6942 | 0.0212 | 3.15 | 0.673 | 0.7 | 0.673 | 56898 |
| 1733441700 | 0.673 | -0.035 | -4.94 | 0.7 | 0.7 | 0.6713 | 77748 |
| 1733355300 | 0.708 | 0.0174 | 2.52 | 0.7143 | 0.7287 | 0.7 | 13130 |
| 1733268900 | 0.6906 | -0.0204 | -2.87 | 0.711 | 0.7219 | 0.67 | 40014 |
| 1733182500 | 0.711 | 0.0200001 | 2.89 | 0.7297 | 0.73 | 0.68 | 58960 |
| 1732917840 | 0.6909999 | -0.0226 | -3.17 | 0.72 | 0.723 | 0.6899999 | 20024 |
| 1732750500 | 0.7136 | -0.0134 | -1.84 | 0.735 | 0.735 | 0.6899999 | 17280 |
| 1732664100 | 0.727 | 0.027 | 3.86 | 0.6923 | 0.7487 | 0.6899999 | 62577 |
| 1732577700 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.7 | 28986 |
| 1732318500 | 0.72 | 0.0071 | 1.00 | 0.700001 | 0.76 | 0.6949999 | 42444 |
| 1732232100 | 0.7129 | 0.0229001 | 3.32 | 0.6899999 | 0.7129 | 0.68 | 61643 |
| 1732145700 | 0.6899999 | -0.0287 | -3.99 | 0.71 | 0.73 | 0.6805 | 24873 |
| 1732059300 | 0.7187 | 0.0537 | 8.08 | 0.665 | 0.74 | 0.65 | 34554 |
| 1731972900 | 0.665 | -0.049 | -6.86 | 0.6859 | 0.708381 | 0.665 | 49500 |
| 1731713700 | 0.714 | -0.006 | -0.83 | 0.7301 | 0.75 | 0.65 | 71882 |
| 1731627300 | 0.72 | -0.02 | -2.70 | 0.6965 | 0.74 | 0.6801 | 66636 |
| 1731540900 | 0.74 | 0.0001 | 0.01 | 0.747723 | 0.75 | 0.7254 | 25831 |
| 1731454500 | 0.7399 | -0.0201 | -2.64 | 0.76 | 0.76 | 0.7309 | 63128 |
| 1731368100 | 0.76 | -0.0603 | -7.35 | 0.8196 | 0.8196 | 0.75 | 54402 |
| 1731108900 | 0.8203 | -0.0307 | -3.61 | 0.86 | 0.88 | 0.7858 | 75258 |
| 1731022500 | 0.851 | -0.0289 | -3.28 | 0.88 | 0.88 | 0.8199999 | 50761 |
| 1730936100 | 0.8799 | 0.0299 | 3.52 | 0.85 | 0.9 | 0.8199999 | 51895 |
| 1730849700 | 0.85 | -0.0499 | -5.55 | 0.88 | 0.8999 | 0.84 | 21155 |
| 1730763300 | 0.8999 | 0.0103 | 1.16 | 0.87 | 0.899999 | 0.87 | 14226 |
| 1730500500 | 0.8896 | 0.0126 | 1.44 | 0.862 | 0.8959 | 0.8361 | 14576 |
| 1730414100 | 0.877 | 0.007 | 0.80 | 0.87 | 0.8872 | 0.830101 | 26908 |
| 1730327700 | 0.87 | -0.05 | -5.43 | 0.91 | 0.92 | 0.866 | 72885 |
| 1730241300 | 0.92 | 0.0022 | 0.24 | 0.95 | 0.95 | 0.91 | 38594 |
| 1730154900 | 0.9178 | -0.0322 | -3.39 | 0.9319 | 0.97 | 0.9178 | 44800 |
| 1729895700 | 0.95 | -0.0239 | -2.45 | 0.9999 | 0.9999 | 0.95 | 34203 |
| 1729809300 | 0.9739 | 0.0129 | 1.34 | 0.96 | 0.99 | 0.933 | 40381 |
| 1729722900 | 0.961 | -0.039 | -3.90 | 0.98 | 0.9923 | 0.961 | 53205 |
| 1729636500 | 1 | 0.01 | 1.01 | 0.98 | 1.03 | 0.96 | 44755 |
| 1729550100 | 0.99 | -0.02 | -1.98 | 0.9848 | 1.0155 | 0.95 | 74440 |
| 1729290900 | 1.01 | 0 | 0.00 | 1.05 | 1.1 | 0.95 | 66976 |
| 1729204500 | 1.01 | 0.02 | 2.02 | 0.99 | 1.08 | 0.96 | 85743 |
| 1729118100 | 0.99 | -0.09 | -8.33 | 1.07 | 1.16 | 0.9803 | 363215 |
| 1729031700 | 1.08 | 0.17 | 18.27 | 0.93 | 1.1299999 | 0.924 | 328460 |
| 1728945300 | 0.9132 | 0.0021 | 0.23 | 0.9374 | 0.9374 | 0.911 | 24714 |
| 1728686100 | 0.9111 | 0.0001 | 0.01 | 0.925 | 0.93505 | 0.911 | 21153 |
| 1728599700 | 0.911 | -0.0233 | -2.49 | 0.9112 | 0.9499 | 0.911 | 9641 |
| 1728513300 | 0.9343 | 0.0233 | 2.56 | 0.9424 | 0.959899 | 0.9111 | 20970 |
| 1728426900 | 0.911 | -0.019 | -2.04 | 0.92 | 0.97 | 0.911 | 20376 |
| 1728340500 | 0.93 | 0.0189 | 2.07 | 0.921 | 0.959 | 0.911 | 14212 |
| 1728081300 | 0.9111 | -0.0039 | -0.43 | 0.9332 | 0.9406 | 0.911 | 22453 |
| 1727994900 | 0.915 | 0.009899 | 1.09 | 0.944 | 0.969899 | 0.91 | 16349 |
| 1727908500 | 0.905101 | -0.024899 | -2.68 | 0.9487 | 0.9487 | 0.905101 | 6979 |
| 1727822100 | 0.93 | -0.05 | -5.10 | 0.94 | 0.97 | 0.8926 | 36475 |
| 1727735520 | 0.98 | 0.023179 | 2.42 | 0.97 | 0.99 | 0.930101 | 18742 |
| 1727476500 | 0.956821 | 0.026821 | 2.88 | 0.925 | 1 | 0.8 | 30333 |
| 1727390100 | 0.93 | -0.06 | -6.06 | 0.98 | 0.98 | 0.7539 | 58525 |
| 1727303700 | 0.99 | 0.11 | 12.50 | 0.88 | 1.09 | 0.8747 | 107233 |
| 1727217300 | 0.88 | -0.02 | -2.22 | 0.88 | 0.8999 | 0.8799 | 22086 |
| 1727130900 | 0.9 | -0.03 | -3.23 | 0.9189 | 0.94 | 0.84 | 34578 |
| 1726871700 | 0.93 | -0.0599 | -6.05 | 0.98 | 0.9897 | 0.9114 | 34451 |
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
