Premium
Oncolytics Biotech Inc (ONCY)
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 | -0.0658 | -8.77333333333 | 0.75 | 0.75 | 0.681 | 229788 | 0.70794431 | CS |
| 4 | -0.0504 | -6.86087666757 | 0.7346 | 0.84 | 0.67 | 435484 | 0.75255387 | CS |
| 12 | -0.1958 | -22.25 | 0.88 | 1.06 | 0.67 | 1265087 | 0.82593934 | CS |
| 26 | -0.2858 | -29.4639175258 | 0.97 | 1.53 | 0.67 | 800627 | 0.92621833 | CS |
| 52 | -0.3758 | -35.4528301887 | 1.06 | 1.53 | 0.67 | 516339 | 0.95544511 | CS |
| 156 | -0.9558 | -58.2804878049 | 1.64 | 3.3942 | 0.67 | 413105 | 1.53100199 | CS |
| 260 | -1.3558 | -66.4607843137 | 2.04 | 4.83 | 0.67 | 560293 | 2.16696272 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 0.6842 | -0.0297 | -4.16 | 0.7 | 0.7199 | 0.681 | 232818 |
| 1740612900 | 0.7139 | 0.0122 | 1.74 | 0.7028 | 0.73249 | 0.6987 | 105475 |
| 1740526500 | 0.7017 | -0.0121 | -1.70 | 0.7004 | 0.7239 | 0.6911 | 211978 |
| 1740440100 | 0.7138 | -0.0118 | -1.63 | 0.7316 | 0.7421 | 0.6976 | 353644 |
| 1740180900 | 0.7256 | -0.0132 | -1.79 | 0.75 | 0.75 | 0.72 | 231730 |
| 1740094500 | 0.7388 | 0.0088 | 1.21 | 0.7238 | 0.7437 | 0.72 | 124723 |
| 1740008100 | 0.73 | -0.0262 | -3.46 | 0.75 | 0.76 | 0.712 | 317628 |
| 1739921700 | 0.7562 | -0.011 | -1.43 | 0.7608 | 0.7782 | 0.755 | 574084 |
| 1739576100 | 0.7672 | -0.0049 | -0.63 | 0.7601 | 0.787 | 0.7557 | 245138 |
| 1739489700 | 0.7721 | -0.0093 | -1.19 | 0.77 | 0.781 | 0.7601 | 188892 |
| 1739403300 | 0.7814 | 0.0258 | 3.41 | 0.7556 | 0.7897999 | 0.74 | 323534 |
| 1739316900 | 0.7556 | -0.0095 | -1.24 | 0.7469 | 0.7625 | 0.73 | 237823 |
| 1739230500 | 0.7651 | -0.0119 | -1.53 | 0.79 | 0.79 | 0.737401 | 415925 |
| 1738971300 | 0.777 | -0.0179 | -2.25 | 0.78 | 0.7873 | 0.76 | 441379 |
| 1738884900 | 0.7949 | 0.0543 | 7.33 | 0.77 | 0.84 | 0.76 | 2166449 |
| 1738798500 | 0.7406 | 0.0236 | 3.29 | 0.7036 | 0.7463999 | 0.6852 | 339141 |
| 1738712100 | 0.717 | 0.0225 | 3.24 | 0.6899999 | 0.717 | 0.6762 | 483177 |
| 1738625700 | 0.6945 | -0.0345 | -4.73 | 0.6828 | 0.7054 | 0.675 | 435095 |
| 1738366500 | 0.729 | -0.003 | -0.41 | 0.7346 | 0.746 | 0.716 | 436493 |
| 1738280100 | 0.732 | 0.004 | 0.55 | 0.73 | 0.75 | 0.7102 | 647467 |
| 1738193700 | 0.728 | -0.002 | -0.27 | 0.721 | 0.7399 | 0.7168 | 420959 |
| 1738107300 | 0.73 | -0.0018 | -0.25 | 0.72 | 0.7417 | 0.7175 | 609988 |
| 1738020900 | 0.7318 | -0.0556 | -7.06 | 0.7705 | 0.7715109 | 0.721 | 1374237 |
| 1737761700 | 0.7874 | -0.0926 | -10.52 | 0.8179999 | 0.8199 | 0.7705 | 820332 |
| 1737675300 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1737588900 | 0.88 | 0.044 | 5.26 | 0.834 | 0.8886 | 0.8186 | 3159955 |
| 1737502500 | 0.836 | 0.045 | 5.69 | 0.8048999 | 0.8534 | 0.79 | 2263076 |
| 1737156900 | 0.791 | -0.0475 | -5.66 | 0.8199999 | 0.8299 | 0.7824 | 1616299 |
| 1737070500 | 0.8385 | 0.0185001 | 2.26 | 0.78 | 0.8597 | 0.7707 | 2801248 |
| 1736984100 | 0.8199999 | 0.0099999 | 1.23 | 0.7999 | 0.8276 | 0.73001 | 31809536 |
| 1736897700 | 0.81 | -0.0215 | -2.59 | 0.8364 | 0.86 | 0.799 | 336867 |
| 1736811300 | 0.8315 | -0.0381 | -4.38 | 0.85 | 0.8659 | 0.8 | 355823 |
| 1736552100 | 0.8696 | 0.0016 | 0.18 | 0.87 | 0.9 | 0.8371 | 360846 |
| 1736379300 | 0.868 | -0.0465 | -5.08 | 0.9039 | 0.9164 | 0.8635 | 467537 |
| 1736292900 | 0.9145 | -0.0157 | -1.69 | 0.9579 | 0.9675 | 0.905 | 286491 |
| 1736206500 | 0.9302 | -0.0297 | -3.09 | 0.9701 | 0.974899 | 0.9252 | 459926 |
| 1735947300 | 0.9599 | 0.0301 | 3.24 | 0.9402 | 0.96 | 0.913 | 259061 |
| 1735860900 | 0.9298 | 0.016 | 1.75 | 0.9366 | 0.94 | 0.913 | 248382 |
| 1735688100 | 0.9138 | -0.0161 | -1.73 | 0.93 | 0.9399 | 0.88 | 471638 |
| 1735601700 | 0.9299 | -0.0639 | -6.43 | 0.97 | 0.989 | 0.909 | 538782 |
| 1735342500 | 0.9938 | -0.0071 | -0.71 | 1.02 | 1.02 | 0.94 | 616812 |
| 1735256100 | 1.0008999 | 0.03 | 3.19 | 0.99 | 1.06 | 0.96 | 1141091 |
| 1735077840 | 0.97 | 0.0642 | 7.09 | 0.9499 | 0.9888 | 0.88 | 1483837 |
| 1734996900 | 0.9058 | 0.0748 | 9.00 | 0.8775 | 0.94 | 0.8199999 | 1599183 |
| 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 |
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
