Premium
Oncolytics Biotech Inc (ONCY)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0054 | -0.64662914621 | 0.8351 | 0.929999 | 0.7101 | 693696 | 0.81378602 | CS |
| 4 | -0.1504 | -15.3453729211 | 0.9801 | 0.9999 | 0.7101 | 427043 | 0.86150247 | CS |
| 12 | -0.0703 | -7.81111111111 | 0.9 | 1.53 | 0.7101 | 554965 | 1.11514446 | CS |
| 26 | -0.2103 | -20.2211538462 | 1.04 | 1.53 | 0.7101 | 352142 | 1.07970329 | CS |
| 52 | -0.4703 | -36.1769230769 | 1.3 | 1.53 | 0.7101 | 341537 | 1.09789434 | CS |
| 156 | -0.6503 | -43.9391891892 | 1.48 | 3.3942 | 0.7101 | 356647 | 1.71179985 | CS |
| 260 | -0.7903 | -48.7839506173 | 1.62 | 6.02 | 0.7101 | 577725 | 2.43750043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.831 | -0.0564 | -6.36 | 0.86 | 0.89 | 0.7900009 | 540508 |
| 1734651300 | 0.8874 | 0.1454 | 19.60 | 0.75 | 0.929999 | 0.7101 | 1177184 |
| 1734564900 | 0.742 | -0.029 | -3.76 | 0.7766 | 0.785 | 0.7296 | 687166 |
| 1734478500 | 0.771 | -0.054 | -6.55 | 0.795 | 0.8199999 | 0.76 | 865910 |
| 1734392100 | 0.825 | 0.0114 | 1.40 | 0.8101 | 0.835 | 0.81 | 251557 |
| 1734132900 | 0.8136 | -0.0221 | -2.64 | 0.84 | 0.8495 | 0.81 | 339489 |
| 1734046500 | 0.8357 | -0.018 | -2.11 | 0.8302 | 0.88 | 0.8207 | 396538 |
| 1733960100 | 0.8537 | -0.0053 | -0.62 | 0.86 | 0.8749 | 0.8209999 | 487899 |
| 1733873700 | 0.859 | -0.021 | -2.39 | 0.88 | 0.88 | 0.85 | 290857 |
| 1733787300 | 0.88 | -0.003 | -0.34 | 0.9 | 0.9 | 0.87 | 194738 |
| 1733528100 | 0.883 | 0.018 | 2.08 | 0.875049 | 0.9 | 0.87 | 307523 |
| 1733441700 | 0.865 | -0.017 | -1.93 | 0.8821 | 0.8821 | 0.8605 | 328304 |
| 1733355300 | 0.882 | 0.0001 | 0.01 | 0.86 | 0.9 | 0.86 | 463051 |
| 1733268900 | 0.8819 | -0.0278 | -3.06 | 0.92 | 0.92 | 0.87 | 415261 |
| 1733182500 | 0.9097 | -0.0278 | -2.97 | 0.95 | 0.95 | 0.89 | 828806 |
| 1732917840 | 0.9375 | 0.0075 | 0.81 | 0.94 | 0.95 | 0.92 | 106267 |
| 1732750500 | 0.93 | -0.0199 | -2.09 | 0.9499 | 0.96 | 0.91 | 150210 |
| 1732664100 | 0.9499 | 0.0149 | 1.59 | 0.93395 | 0.9799 | 0.9201 | 125502 |
| 1732577700 | 0.935 | -0.0191 | -2.00 | 0.9501 | 0.96 | 0.93 | 192898 |
| 1732318500 | 0.9541 | -0.0259 | -2.64 | 0.9803 | 0.9962 | 0.935 | 346702 |
| 1732232100 | 0.98 | -0.0185 | -1.85 | 0.9985 | 0.9985 | 0.98 | 279731 |
| 1732145700 | 0.9985 | -0.0615 | -5.80 | 1.06 | 1.06 | 0.9861 | 271255 |
| 1732059300 | 1.06 | 0.07 | 6.53 | 0.9901 | 1.075 | 0.99 | 526613 |
| 1731972900 | 0.995 | 0.015 | 1.53 | 0.98 | 1 | 0.9701 | 215374 |
| 1731713700 | 0.98 | -0.03 | -2.97 | 1.01 | 1.029 | 0.9701 | 226799 |
| 1731627300 | 1.01 | -0.02 | -1.94 | 1.05 | 1.06 | 1 | 531782 |
| 1731540900 | 1.03 | -0.09 | -8.04 | 1.095 | 1.0987 | 1.01 | 596101 |
| 1731454500 | 1.12 | 0.04 | 3.70 | 1.07 | 1.15 | 1.05 | 539194 |
| 1731368100 | 1.08 | 0.02 | 1.89 | 1.04 | 1.09 | 1.04 | 304514 |
| 1731108900 | 1.06 | -0.01 | -0.93 | 1.06 | 1.08 | 1.01 | 379340 |
| 1731022500 | 1.07 | -0.05 | -4.46 | 1.1 | 1.1101 | 1.07 | 416365 |
| 1730936100 | 1.12 | -0.06 | -5.08 | 1.17 | 1.17 | 1.105 | 388641 |
| 1730849700 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.18 | 1.1299999 | 102775 |
| 1730763300 | 1.1399999 | -0.04 | -3.39 | 1.12 | 1.18 | 1.12 | 251241 |
| 1730500500 | 1.18 | 0.03 | 2.61 | 1.16 | 1.19 | 1.1299999 | 294527 |
| 1730414100 | 1.15 | -0.05 | -3.77 | 1.19 | 1.19 | 1.12 | 294842 |
| 1730327700 | 1.195 | 0.01 | 0.42 | 1.17 | 1.2 | 1.15 | 253378 |
| 1730241300 | 1.19 | -0.03 | -2.06 | 1.2 | 1.23 | 1.18 | 252880 |
| 1730154900 | 1.215 | -0.01 | -0.41 | 1.23 | 1.23 | 1.17 | 372949 |
| 1729895700 | 1.22 | -0.03 | -2.40 | 1.25 | 1.28 | 1.19 | 430465 |
| 1729809300 | 1.25 | 0.03 | 2.46 | 1.24 | 1.26 | 1.22 | 308751 |
| 1729722900 | 1.22 | -0.05 | -3.94 | 1.25 | 1.26 | 1.17 | 302081 |
| 1729636500 | 1.27 | 0.01 | 0.79 | 1.27 | 1.27 | 1.2 | 437682 |
| 1729550100 | 1.26 | -0.09 | -6.67 | 1.36 | 1.3674 | 1.23 | 879763 |
| 1729290900 | 1.35 | 0.07 | 5.47 | 1.28 | 1.35 | 1.26 | 654216 |
| 1729204500 | 1.28 | 0.03 | 2.40 | 1.27 | 1.3 | 1.245 | 453930 |
| 1729118100 | 1.25 | 0.01 | 0.81 | 1.24 | 1.27 | 1.21 | 373710 |
| 1729031700 | 1.24 | 0.09 | 7.83 | 1.15 | 1.3 | 1.1299999 | 912695 |
| 1728945300 | 1.15 | -0.1 | -8.00 | 1.26 | 1.26 | 1.12 | 1159511 |
| 1728686100 | 1.25 | 0.01 | 0.81 | 1.22 | 1.27 | 1.21 | 525154 |
| 1728599700 | 1.24 | -0.07 | -5.34 | 1.2538 | 1.32 | 1.16 | 721328 |
| 1728513300 | 1.31 | 0.04 | 3.15 | 1.29 | 1.36 | 1.2011 | 732189 |
| 1728426900 | 1.27 | -0.13 | -9.29 | 1.45 | 1.49 | 1.21 | 2340147 |
| 1728340500 | 1.4 | 0.3 | 27.27 | 1.1299999 | 1.53 | 1.1299999 | 4182070 |
| 1728081300 | 1.1 | 0.17 | 18.22 | 0.97 | 1.1399999 | 0.95 | 1746509 |
| 1727994900 | 0.9305 | 0.0775 | 9.09 | 0.87 | 0.94 | 0.853 | 317710 |
| 1727908500 | 0.853 | -0.008 | -0.93 | 0.889999 | 0.889999 | 0.85 | 265790 |
| 1727822100 | 0.861 | -0.01 | -1.15 | 0.8645 | 0.8925 | 0.8401 | 168383 |
| 1727735520 | 0.871 | -0.0209 | -2.34 | 0.88 | 0.902889 | 0.87 | 280799 |
| 1727476500 | 0.8919 | -0.0057 | -0.64 | 0.9 | 0.9 | 0.88 | 203138 |
| 1727390100 | 0.8976 | -0.0021 | -0.23 | 0.89 | 0.9159 | 0.89 | 139749 |
| 1727303700 | 0.8997 | -0.0003 | -0.03 | 0.9162 | 0.93 | 0.89 | 157931 |
| 1727217300 | 0.9 | -0.0094 | -1.03 | 0.9 | 0.93 | 0.89 | 440695 |
| 1727130900 | 0.9094 | -0.0145 | -1.57 | 0.9211 | 0.9395 | 0.9001 | 226592 |
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
