Premium
Olema Pharmaceuticals Inc (OLMA)
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 | 0.13 | 1.31712259372 | 9.87 | 10.02 | 9.06 | 2089560 | 9.59864625 | CS |
| 4 | -3.765 | -27.3519796586 | 13.765 | 14.01 | 9.06 | 1649465 | 10.59378872 | CS |
| 12 | -3.84 | -27.7456647399 | 13.84 | 17.465 | 9.06 | 1194635 | 12.90517836 | CS |
| 26 | -17.94 | -64.2090193271 | 27.94 | 29.5 | 9.06 | 1430134 | 17.94177269 | CS |
| 52 | 5.87 | 142.130750605 | 4.13 | 36.2591 | 4.02 | 1855877 | 17.96196609 | CS |
| 156 | 1.76 | 21.359223301 | 8.24 | 36.2591 | 2.86 | 1131081 | 14.19542066 | CS |
| 260 | -16.2 | -61.8320610687 | 26.2 | 36.2591 | 2 | 821210 | 13.46248706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 10 | 0.49 | 5.15 | 9.55 | 10.02 | 9.46 | 2548281 |
| 1781822100 | 9.51 | 0.07 | 0.74 | 9.5399999 | 9.8299 | 9.06 | 2868812 |
| 1781735700 | 9.44 | 0.25 | 2.72 | 9.19 | 9.815 | 9.1199999 | 1733744 |
| 1781649300 | 9.19 | -0.69 | -6.98 | 9.8699999 | 9.955 | 9.16 | 1207403 |
| 1781562900 | 9.88 | 0.01 | 0.10 | 9.89 | 10.09 | 9.67 | 1322064 |
| 1781303700 | 9.8699999 | 0.12 | 1.23 | 9.77 | 9.96 | 9.68 | 1600085 |
| 1781217300 | 9.75 | -0.07 | -0.71 | 9.8 | 10.04 | 9.52 | 1984612 |
| 1781130900 | 9.82 | -0.63 | -6.03 | 10.37 | 10.79 | 9.7 | 1789161 |
| 1781044500 | 10.45 | 0.49 | 4.92 | 10.2 | 10.74 | 10.1 | 1008893 |
| 1780958100 | 9.96 | -0.35 | -3.39 | 10.4 | 10.46 | 9.865 | 1377541 |
| 1780698900 | 10.31 | -0.37 | -3.46 | 10.6 | 10.78 | 10.02 | 2518672 |
| 1780612500 | 10.68 | 0.17 | 1.62 | 10.76 | 11 | 10.47 | 1063890 |
| 1780526100 | 10.51 | -0.18 | -1.68 | 10.66 | 11.01 | 10.32 | 1414635 |
| 1780439700 | 10.69 | -2.02 | -15.89 | 12.49 | 12.61 | 10.66 | 2737406 |
| 1780353300 | 12.71 | -0.48 | -3.64 | 13.09 | 13.215 | 12.19 | 1345650 |
| 1780094100 | 13.19 | 0.43 | 3.37 | 12.78 | 13.2 | 12.585 | 1607103 |
| 1780007700 | 12.76 | -0.15 | -1.16 | 12.86 | 12.95 | 12.44 | 1173490 |
| 1779921300 | 12.91 | -0.64 | -4.72 | 13.58 | 14.0099 | 12.87 | 958128 |
| 1779834900 | 13.55 | -0.13 | -0.95 | 13.765 | 14.01 | 13.28 | 1080268 |
| 1779489300 | 13.68 | -0.38 | -2.70 | 13.89 | 14.29 | 13.2 | 1067399 |
| 1779402900 | 14.06 | 0.1 | 0.72 | 13.71 | 14.26 | 13.54 | 1080809 |
| 1779316500 | 13.96 | 0.86 | 6.56 | 13.22 | 13.99 | 13.16 | 818823 |
| 1779230100 | 13.1 | 0.2 | 1.55 | 12.81 | 13.24 | 12.63 | 962456 |
| 1779143700 | 12.9 | -0.69 | -5.08 | 13.74 | 13.91 | 12.86 | 1653892 |
| 1778884500 | 13.59 | -0.23 | -1.66 | 13.53 | 13.71 | 13.05 | 1223637 |
| 1778798100 | 13.82 | 0.24 | 1.77 | 13.84 | 14.085 | 13.41 | 1164642 |
| 1778711700 | 13.58 | -0.39 | -2.79 | 13.48 | 13.96 | 12.94 | 1269942 |
| 1778625300 | 13.97 | -0.89 | -5.99 | 14.54 | 14.715 | 13.02 | 2623242 |
| 1778538900 | 14.86 | -0.04 | -0.27 | 15.02 | 15.635 | 14.6 | 1306418 |
| 1778279700 | 14.9 | -0.23 | -1.52 | 14.99 | 15.47 | 14.85 | 592442 |
| 1778193300 | 15.13 | -0.06 | -0.39 | 14.86 | 15.33 | 14.645 | 1376513 |
| 1778106900 | 15.19 | 0.55 | 3.76 | 14.67 | 15.3 | 14.5 | 560607 |
| 1778020500 | 14.64 | 0.01 | 0.07 | 14.82 | 15.12 | 14.29 | 673539 |
| 1777934100 | 14.63 | 0.31 | 2.16 | 14.23 | 14.9 | 14.14 | 991865 |
| 1777674900 | 14.32 | -0.09 | -0.62 | 14.38 | 14.6147 | 14.15 | 792520 |
| 1777588500 | 14.41 | 0.27 | 1.91 | 14.34 | 14.54 | 13.9756 | 798556 |
| 1777502100 | 14.14 | -0.45 | -3.08 | 14.5 | 14.5 | 14.09 | 757725 |
| 1777415700 | 14.59 | -0.7 | -4.58 | 15.34 | 15.62 | 14.58 | 807269 |
| 1777329300 | 15.29 | -0.24 | -1.55 | 15.57 | 16.02 | 15.26 | 720669 |
| 1777070100 | 15.53 | 0.18 | 1.17 | 15.38 | 15.62 | 15 | 661358 |
| 1776983700 | 15.35 | -0.89 | -5.48 | 16.35 | 16.53 | 15.09 | 722145 |
| 1776897300 | 16.239999 | -0.39 | -2.35 | 16.7 | 16.99 | 15.915 | 949956 |
| 1776810900 | 16.629999 | 0.05 | 0.30 | 16.579999 | 16.82 | 16.18 | 751302 |
| 1776724500 | 16.579999 | -0.24 | -1.43 | 16.77 | 17.465 | 16.309999 | 1198255 |
| 1776465300 | 16.82 | 0.34 | 2.06 | 16.78 | 16.915 | 16.379999 | 802780 |
| 1776378900 | 16.48 | -0.01 | -0.06 | 16.5 | 16.739999 | 16.16 | 625024 |
| 1776292500 | 16.489999 | 0.19 | 1.17 | 16.379999 | 16.54 | 15.9 | 677615 |
| 1776206100 | 16.3 | 0.37 | 2.32 | 16.04 | 16.51 | 15.83 | 795016 |
| 1776119700 | 15.93 | -0.17 | -1.06 | 16.1 | 16.55 | 15.72 | 795702 |
| 1775860500 | 16.1 | -0.54 | -3.25 | 16.64 | 16.9 | 15.78 | 1089981 |
| 1775774100 | 16.64 | 0.95 | 6.05 | 15.595 | 16.99 | 15.55 | 1016130 |
| 1775687700 | 15.69 | 0.44 | 2.89 | 16.329999 | 16.329999 | 15.595 | 917088 |
| 1775601300 | 15.25 | 0.08 | 0.53 | 15.05 | 15.42 | 14.92 | 633723 |
| 1775514900 | 15.17 | 0.11 | 0.73 | 15.06 | 15.45 | 14.93 | 870438 |
| 1775169300 | 15.06 | -0.06 | -0.40 | 14.69 | 15.12 | 14.616 | 904371 |
| 1775082900 | 15.12 | 0.21 | 1.41 | 15.14 | 15.99 | 15.1 | 1135172 |
| 1774996500 | 14.91 | 1.49 | 11.10 | 13.84 | 14.91 | 13.83 | 964522 |
| 1774910100 | 13.42 | -0.25 | -1.83 | 13.75 | 13.805 | 13.21 | 990740 |
| 1774650900 | 13.67 | -0.45 | -3.19 | 13.75 | 14.13 | 13.34 | 1201380 |
| 1774564500 | 14.12 | -0.05 | -0.35 | 13.9 | 14.59 | 13.9 | 751584 |
| 1774478100 | 14.17 | 0.24 | 1.72 | 14.09 | 14.38 | 13.98 | 1384066 |
| 1774391700 | 13.93 | -0.04 | -0.29 | 13.72 | 14.13 | 13.11 | 1467247 |
| 1774305300 | 13.97 | -0.11 | -0.78 | 14.67 | 14.91 | 13.93 | 1392922 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
