Premium
Olema Pharmaceuticals Inc (OLMA)
NASDAQ
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 | -0.17 | -3.4 | 5 | 5.27 | 4.535 | 600484 | 4.9228046 | CS |
| 4 | -1.14 | -19.0954773869 | 5.97 | 6.7021 | 4.535 | 870803 | 5.56992989 | CS |
| 12 | -5.08 | -51.2613521695 | 9.91 | 10.93 | 4.535 | 1169162 | 6.09525727 | CS |
| 26 | -7.21 | -59.8837209302 | 12.04 | 13.93 | 4.535 | 788849 | 7.96174919 | CS |
| 52 | -8.47 | -63.6842105263 | 13.3 | 16.62 | 4.535 | 830383 | 10.06761363 | CS |
| 156 | 0.43 | 9.77272727273 | 4.4 | 17.7911 | 2 | 534023 | 9.32027758 | CS |
| 260 | -42.17 | -89.7234042553 | 47 | 60.27 | 2 | 482274 | 11.93864783 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 4.6 | -0.06 | -1.29 | 4.63 | 4.7699999 | 4.545 | 909494 |
| 1740526500 | 4.66 | -0.16 | -3.32 | 4.83 | 4.91 | 4.535 | 701762 |
| 1740440100 | 4.82 | -0.17 | -3.41 | 5.01 | 5.03 | 4.79 | 680635 |
| 1740180900 | 4.99 | -0.09 | -1.77 | 5.15 | 5.21 | 4.94 | 505202 |
| 1740094500 | 5.08 | -0.08 | -1.55 | 5.18 | 5.18 | 5.0232 | 497852 |
| 1740008100 | 5.16 | 0.12 | 2.38 | 5 | 5.2699999 | 4.9349999 | 600703 |
| 1739921700 | 5.04 | 0.07 | 1.41 | 5 | 5.315 | 5 | 518597 |
| 1739576100 | 4.97 | 0.14 | 2.90 | 4.84 | 5.14 | 4.84 | 714631 |
| 1739489700 | 4.83 | -0.11 | -2.23 | 4.91 | 5 | 4.7699999 | 816677 |
| 1739403300 | 4.94 | -0.28 | -5.36 | 5.08 | 5.125 | 4.83 | 1170672 |
| 1739316900 | 5.22 | 0.06 | 1.16 | 5.03 | 5.2596999 | 4.9 | 574771 |
| 1739230500 | 5.16 | -0.53 | -9.31 | 5.73 | 5.82 | 4.7802 | 1276922 |
| 1738971300 | 5.69 | -0.56 | -8.96 | 6.25 | 6.34 | 5.68 | 1220880 |
| 1738884900 | 6.25 | -0.38 | -5.73 | 6.63 | 6.63 | 6.23 | 520664 |
| 1738798500 | 6.63 | 0.46 | 7.46 | 6.2 | 6.7021 | 6.173 | 560671 |
| 1738712100 | 6.17 | 0.21 | 3.52 | 5.94 | 6.235 | 5.82 | 591934 |
| 1738625700 | 5.96 | -0.15 | -2.45 | 5.92 | 6.125 | 5.809502 | 1551678 |
| 1738366500 | 6.11 | -0.22 | -3.48 | 6.37 | 6.61 | 6.0199999 | 643491 |
| 1738280100 | 6.33 | 0.12 | 1.93 | 6.2 | 6.54 | 6.1 | 1479208 |
| 1738193700 | 6.21 | 0.19 | 3.16 | 5.97 | 6.3 | 5.72 | 1820931 |
| 1738107300 | 6.0199999 | -0.14 | -2.27 | 6.25 | 6.29 | 5.86 | 1785865 |
| 1738020900 | 6.16 | 0.21 | 3.53 | 5.9 | 6.46 | 5.878 | 2378420 |
| 1737761700 | 5.95 | 0.27 | 4.75 | 5.83 | 6.075 | 5.75 | 653142 |
| 1737675300 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1737588900 | 5.68 | 0.18 | 3.27 | 5.5 | 5.7699999 | 5.46 | 502582 |
| 1737502500 | 5.5 | -0.16 | -2.83 | 5.75 | 5.93 | 5.49 | 1059388 |
| 1737156900 | 5.66 | 0.38 | 7.20 | 5.34 | 5.79 | 5.24 | 1699173 |
| 1737070500 | 5.28 | -0.24 | -4.35 | 5.54 | 5.83 | 5.2 | 1372868 |
| 1736984100 | 5.5199999 | 0.38 | 7.39 | 5.29 | 5.54 | 5.16 | 1170213 |
| 1736897700 | 5.14 | 0.3 | 6.20 | 5.44 | 5.44 | 4.78 | 1408801 |
| 1736811300 | 4.84 | -0.2 | -3.97 | 4.9 | 5.05 | 4.6 | 982484 |
| 1736552100 | 5.04 | -0.71 | -12.35 | 5.5199999 | 5.545 | 4.9349999 | 1171381 |
| 1736379300 | 5.75 | 0.51 | 9.73 | 5.24 | 5.94 | 5.16 | 2178740 |
| 1736292900 | 5.24 | -0.26 | -4.73 | 5.3099999 | 5.545 | 5.0599999 | 2364730 |
| 1736206500 | 5.5 | -0.39 | -6.62 | 5.94 | 5.95 | 5.48 | 1044839 |
| 1735947300 | 5.89 | 0.32 | 5.75 | 5.595 | 6 | 5.48 | 1325839 |
| 1735860900 | 5.57 | -0.26 | -4.46 | 5.82 | 6.08 | 5.425 | 897392 |
| 1735688100 | 5.83 | 0.22 | 3.92 | 5.61 | 5.98 | 5.58 | 2083384 |
| 1735601700 | 5.61 | -0.54 | -8.78 | 6.0199999 | 6.15 | 5.59 | 1746460 |
| 1735342500 | 6.15 | -0.17 | -2.69 | 6.17 | 6.38 | 6.03 | 809308 |
| 1735256100 | 6.32 | 0 | 0.00 | 6.28 | 6.49 | 6.19 | 516915 |
| 1735077840 | 6.32 | 0.02 | 0.32 | 6.2699999 | 6.44 | 6.16 | 423158 |
| 1734996900 | 6.3 | 0.2 | 3.28 | 6.11 | 6.69 | 6.11 | 777560 |
| 1734737700 | 6.1 | 0.31 | 5.35 | 5.845 | 6.2116 | 5.69 | 1225072 |
| 1734651300 | 5.79 | -0.06 | -1.03 | 5.83 | 5.995 | 5.5561999 | 1455427 |
| 1734564900 | 5.85 | -0.29 | -4.72 | 6.2 | 6.222 | 5.625 | 1735765 |
| 1734478500 | 6.14 | -0.3 | -4.66 | 6.35 | 6.51 | 6.08 | 1325971 |
| 1734392100 | 6.44 | -0.31 | -4.59 | 6.55 | 6.87 | 6.25 | 1071121 |
| 1734132900 | 6.75 | 0.03 | 0.45 | 6.61 | 6.75 | 6.245 | 2649193 |
| 1734046500 | 6.72 | -1.69 | -20.10 | 8.25 | 8.36 | 6.5 | 2978231 |
| 1733960100 | 8.41 | -1.23 | -12.76 | 9.7899999 | 9.7899999 | 8.22 | 2112208 |
| 1733873700 | 9.64 | 0.2 | 2.12 | 9.655 | 9.7449999 | 8.85 | 1089893 |
| 1733787300 | 9.44 | -1.01 | -9.67 | 10.465 | 10.57 | 9.44 | 608343 |
| 1733528100 | 10.45 | 0.17 | 1.65 | 10.285 | 10.93 | 10.285 | 602789 |
| 1733441700 | 10.28 | 0.19 | 1.88 | 10.13 | 10.74 | 9.95 | 416864 |
| 1733355300 | 10.09 | 0.09 | 0.90 | 9.91 | 10.32 | 9.84 | 642340 |
| 1733268900 | 10 | -0.21 | -2.06 | 10.13 | 10.2 | 9.88 | 772037 |
| 1733182500 | 10.21 | 0.09 | 0.89 | 10.62 | 10.705 | 9.51 | 1017199 |
| 1732917840 | 10.12 | 0 | 0.00 | 10.22 | 10.42 | 10.05 | 163465 |
| 1732750500 | 10.12 | 0.4 | 4.12 | 9.885 | 10.4162 | 9.85 | 372332 |
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
