Premium
OneMedNet Corporation (ONMDW)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1741646100 | 0.0297 | -0.002 | -6.31 | 0.045 | 0.045 | 0.025 | 2600 |
| 1741390500 | 0.0317 | 0 | 0.00 | 0.0317 | 0.0317 | 0.0317 | 0 |
| 1741304100 | 0.0317 | 0.006701 | 26.81 | 0.0279 | 0.0320999 | 0.0222 | 33564 |
| 1741217700 | 0.024999 | 0.002299 | 10.13 | 0.023 | 0.025 | 0.023 | 1550 |
| 1741131300 | 0.0227 | -0.005 | -18.05 | 0.0227 | 0.0227 | 0.0227 | 500 |
| 1741044900 | 0.0277 | 0.0052 | 23.11 | 0.0227 | 0.0277 | 0.0227 | 2100 |
| 1740785700 | 0.0225 | 0.0003 | 1.35 | 0.0225 | 0.0225 | 0.0225 | 2000 |
| 1740699300 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1740612900 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1740526500 | 0.0222 | 0.0001 | 0.45 | 0.0222 | 0.0222 | 0.0222 | 2000 |
| 1740440100 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1740180900 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 100 |
| 1740094500 | 0.0221 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0221 | 9750 |
| 1740008100 | 0.0221 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0221 | 74 |
| 1739921700 | 0.0221 | -0.0059 | -21.07 | 0.0242 | 0.0253 | 0.0221 | 21105 |
| 1739576100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1739489700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1739403300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 1000 |
| 1739316900 | 0.028 | 0.0014 | 5.26 | 0.021 | 0.028 | 0.021 | 350 |
| 1739230500 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1738971300 | 0.0266 | -0.0063 | -19.15 | 0.0277 | 0.0282 | 0.0213 | 94633 |
| 1738884900 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1738798500 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1738712100 | 0.0329 | -0.0071 | -17.75 | 0.0303 | 0.0329 | 0.0303 | 6956 |
| 1738625700 | 0.04 | -0.0287 | -41.78 | 0.0277 | 0.0675 | 0.0275 | 20358 |
| 1738366500 | 0.0687 | 0.0372 | 118.10 | 0.027 | 0.0687 | 0.0252 | 5100 |
| 1738280100 | 0.0315 | -0.0065 | -17.11 | 0.0315 | 0.0315 | 0.0315 | 100 |
| 1738193700 | 0.038 | 0.0006 | 1.60 | 0.0374 | 0.0381 | 0.0374 | 5473 |
| 1738107300 | 0.0374 | 0.0061 | 19.49 | 0.0374 | 0.0492 | 0.0374 | 1023 |
| 1738020900 | 0.0313 | -0.0004 | -1.26 | 0.0480999 | 0.0480999 | 0.0281 | 20515 |
| 1737761700 | 0.0317 | 0 | 0.00 | 0.0317 | 0.0317 | 0.0317 | 0 |
| 1737675300 | 0.0317 | 0 | 0.00 | 0.0317 | 0.0317 | 0.0317 | 0 |
| 1737588900 | 0.0317 | 0 | 0.00 | 0.0317 | 0.0317 | 0.0317 | 2000 |
| 1737502500 | 0.0317 | 0.0036 | 12.81 | 0.03 | 0.0317 | 0.0285 | 16705 |
| 1737156900 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1737070500 | 0.0281 | 0.0011 | 4.07 | 0.0281 | 0.0281 | 0.0281 | 250 |
| 1736984100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1736897700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 32 |
| 1736811300 | 0.027 | -0.003 | -10.00 | 0.027 | 0.027 | 0.027 | 7200 |
| 1736552100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.0262 | 19479 |
| 1736379300 | 0.03 | 0 | 0.00 | 0.0495 | 0.0495 | 0.03 | 2 |
| 1736292900 | 0.03 | -0.0028 | -8.54 | 0.0335 | 0.0335 | 0.0252 | 2581 |
| 1736206500 | 0.0328 | 0.0018 | 5.81 | 0.0252 | 0.0328 | 0.0252 | 600 |
| 1735947300 | 0.031 | -0.0009 | -2.82 | 0.028 | 0.031 | 0.028 | 4427 |
| 1735860900 | 0.0319 | 0.0117 | 57.92 | 0.0328 | 0.0328 | 0.023 | 2861 |
| 1735688100 | 0.0202 | -0.0042 | -17.21 | 0.0211 | 0.024 | 0.0201 | 72307 |
| 1735601700 | 0.0244 | -0.0038 | -13.48 | 0.0253 | 0.0282 | 0.0221 | 60860 |
| 1735342500 | 0.0282 | 0.0092 | 48.42 | 0.0297 | 0.0297 | 0.0195 | 950 |
| 1735256100 | 0.019 | 0.001 | 5.56 | 0.04 | 0.04 | 0.019 | 263153 |
| 1735077840 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1734996900 | 0.018 | -0.0221 | -55.11 | 0.03969 | 0.0397 | 0.0155 | 51253 |
| 1734737700 | 0.0400999 | 0.0240999 | 150.62 | 0.0238 | 0.0467 | 0.0238 | 73819 |
| 1734651300 | 0.016 | 0.0002 | 1.27 | 0.0159 | 0.016 | 0.0159 | 2000 |
| 1734564900 | 0.0158 | 0.0001 | 0.64 | 0.0157 | 0.016 | 0.0157 | 4931 |
| 1734478500 | 0.0157 | -0.0003 | -1.88 | 0.0157 | 0.0157 | 0.0157 | 1001 |
| 1734392100 | 0.016 | -0.0063 | -28.25 | 0.0194 | 0.025 | 0.0158 | 401051 |
| 1734132900 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1734046500 | 0.0223 | 0.0023 | 11.50 | 0.0248 | 0.025 | 0.0201 | 4016 |
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
