Premium
Organovo Holdings Inc (ONVO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 102.564102564 | 0.39 | 1.83 | 0.35 | 76617578 | 1.26887349 | CS |
| 4 | 0.4329 | 121.226547186 | 0.3571 | 1.83 | 0.32 | 20224692 | 1.26607387 | CS |
| 12 | 0.32 | 68.085106383 | 0.47 | 1.83 | 0.32 | 7247851 | 1.2505801 | CS |
| 26 | 0.17 | 27.4193548387 | 0.62 | 1.83 | 0.3154 | 3200201 | 1.23309232 | CS |
| 52 | -0.21 | -21 | 1 | 1.83 | 0.3154 | 1891100 | 1.2342637 | CS |
| 156 | -2.31 | -74.5161290323 | 3.1 | 4.67 | 0.3154 | 684875 | 1.29697294 | CS |
| 260 | 0.488 | 161.589403974 | 0.302 | 23.92 | 0.1933 | 588865 | 1.99162305 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.85 | -0.42 | -33.07 | 1.44 | 1.55 | 0.825 | 49792393 |
| 1740526500 | 1.27 | 0.9 | 244.17 | 1.25 | 1.83 | 0.94 | 377553883 |
| 1740440100 | 0.369 | 0 | 0.00 | 0.369 | 0.3699 | 0.35 | 114167 |
| 1740180900 | 0.369 | -0.0099 | -2.61 | 0.379 | 0.385 | 0.361 | 138201 |
| 1740094500 | 0.3789 | 0.0019 | 0.50 | 0.3826 | 0.3996 | 0.36 | 91876 |
| 1740008100 | 0.377 | -0.004 | -1.05 | 0.39 | 0.395 | 0.36 | 113967 |
| 1739921700 | 0.381 | -0.005 | -1.30 | 0.388 | 0.3882 | 0.3610999 | 104886 |
| 1739576100 | 0.386 | 0.008 | 2.12 | 0.38 | 0.399999 | 0.3616 | 131538 |
| 1739489700 | 0.378 | 0.0171 | 4.74 | 0.362 | 0.3799 | 0.36 | 101410 |
| 1739403300 | 0.3609 | 0.0146 | 4.22 | 0.3537 | 0.3699 | 0.34 | 75332 |
| 1739316900 | 0.3463 | -0.0007 | -0.20 | 0.3469999 | 0.3469999 | 0.3361 | 31016 |
| 1739230500 | 0.3469999 | -0.0028 | -0.80 | 0.359 | 0.36 | 0.33 | 148207 |
| 1738971300 | 0.3498 | 0.008 | 2.34 | 0.335 | 0.3499 | 0.335 | 60311 |
| 1738884900 | 0.3418 | -0.0016 | -0.47 | 0.3417 | 0.3598 | 0.335 | 72888 |
| 1738798500 | 0.3434 | 0.0047 | 1.39 | 0.335 | 0.3438 | 0.331 | 51425 |
| 1738712100 | 0.3387 | -0.008 | -2.31 | 0.341 | 0.3499 | 0.32 | 89170 |
| 1738625700 | 0.3467 | -0.0148 | -4.09 | 0.35 | 0.3598 | 0.33 | 125429 |
| 1738366500 | 0.3615 | 0.0126 | 3.61 | 0.35 | 0.3671 | 0.35 | 68271 |
| 1738280100 | 0.3489 | -0.0051 | -1.44 | 0.36 | 0.36 | 0.3353999 | 46677 |
| 1738193700 | 0.354 | 0 | 0.00 | 0.3570999 | 0.36 | 0.3303 | 50812 |
| 1738107300 | 0.354 | -0.006 | -1.67 | 0.351 | 0.3599 | 0.34 | 124206 |
| 1738020900 | 0.36 | 0.018 | 5.26 | 0.3479999 | 0.369799 | 0.3307 | 192964 |
| 1737761700 | 0.342 | -0.0154 | -4.31 | 0.3528 | 0.3528 | 0.3328 | 174934 |
| 1737675300 | 0.3574 | 0 | 0.00 | 0.3574 | 0.3574 | 0.3574 | 0 |
| 1737588900 | 0.3574 | -0.0266 | -6.93 | 0.38 | 0.38 | 0.35 | 89785 |
| 1737502500 | 0.384 | -0.003 | -0.78 | 0.385 | 0.39469 | 0.3764 | 114883 |
| 1737156900 | 0.387 | 0.027 | 7.50 | 0.365 | 0.39 | 0.35 | 144420 |
| 1737070500 | 0.36 | 0.003 | 0.84 | 0.36 | 0.3716999 | 0.35 | 139121 |
| 1736984100 | 0.357 | 0.003 | 0.85 | 0.356 | 0.36 | 0.341 | 85161 |
| 1736897700 | 0.354 | -0.007 | -1.94 | 0.37 | 0.3799 | 0.35 | 120690 |
| 1736811300 | 0.361 | -0.0391 | -9.77 | 0.4099999 | 0.4311 | 0.3509 | 239871 |
| 1736552100 | 0.4001 | -0.0309 | -7.17 | 0.431 | 0.431 | 0.37 | 309404 |
| 1736379300 | 0.431 | -0.0565 | -11.59 | 0.4875 | 0.4875 | 0.4239 | 102519 |
| 1736292900 | 0.4875 | 0.0005 | 0.10 | 0.495 | 0.4982 | 0.46 | 201583 |
| 1736206500 | 0.487 | 0.0325 | 7.15 | 0.4578 | 0.51 | 0.401 | 659611 |
| 1735947300 | 0.4545 | 0.0119 | 2.69 | 0.4592 | 0.4627 | 0.39 | 396354 |
| 1735860900 | 0.4426 | -0.0173 | -3.76 | 0.4695 | 0.5187 | 0.4299 | 569977 |
| 1735688100 | 0.4599 | 0.1009 | 28.11 | 0.36 | 0.46 | 0.36 | 646366 |
| 1735601700 | 0.359 | -0.008 | -2.18 | 0.367 | 0.37 | 0.3451 | 211780 |
| 1735342500 | 0.367 | 0.027 | 7.94 | 0.33331 | 0.37 | 0.33331 | 185243 |
| 1735256100 | 0.34 | -0.0061 | -1.76 | 0.3646 | 0.3646 | 0.3318 | 138046 |
| 1735077840 | 0.3461 | 0.0053 | 1.56 | 0.3449999 | 0.349 | 0.3323999 | 39119 |
| 1734996900 | 0.3408 | -0.0192 | -5.33 | 0.35 | 0.359 | 0.334 | 193195 |
| 1734737700 | 0.36 | -0.0122 | -3.28 | 0.3631 | 0.379 | 0.3469999 | 114109 |
| 1734651300 | 0.3721999 | 0.0220999 | 6.31 | 0.3538 | 0.3899 | 0.3449999 | 106023 |
| 1734564900 | 0.3501 | -0.0189 | -5.12 | 0.365 | 0.38 | 0.3431 | 115756 |
| 1734478500 | 0.369 | -0.021 | -5.38 | 0.39 | 0.4 | 0.34 | 216618 |
| 1734392100 | 0.39 | -0.0146 | -3.61 | 0.3902 | 0.4 | 0.3705 | 62924 |
| 1734132900 | 0.4046 | -0.0034 | -0.83 | 0.42 | 0.42 | 0.361 | 86903 |
| 1734046500 | 0.4079999 | -0.0015 | -0.37 | 0.4094999 | 0.43 | 0.36 | 194893 |
| 1733960100 | 0.4094999 | -0.0104 | -2.48 | 0.4009 | 0.42 | 0.4009 | 70614 |
| 1733873700 | 0.4199 | -0.0261 | -5.85 | 0.431 | 0.438 | 0.4 | 182782 |
| 1733787300 | 0.446 | -0.013 | -2.83 | 0.45 | 0.459 | 0.425 | 159246 |
| 1733528100 | 0.459 | 0.0108 | 2.41 | 0.47 | 0.4799 | 0.424 | 118888 |
| 1733441700 | 0.4482 | -0.0417 | -8.51 | 0.4752 | 0.4899 | 0.4409 | 316648 |
| 1733355300 | 0.4899 | 0.0198 | 4.21 | 0.4651 | 0.5 | 0.44 | 126109 |
| 1733268900 | 0.4701 | -0.0238 | -4.82 | 0.4711 | 0.4939 | 0.44 | 193140 |
| 1733182500 | 0.4939 | 0.0339 | 7.37 | 0.4772 | 0.517 | 0.4401 | 272032 |
| 1732917840 | 0.46 | 0.0196 | 4.45 | 0.463 | 0.4755 | 0.4099999 | 1383239 |
| 1732750500 | 0.4404 | 0.0134 | 3.14 | 0.45 | 0.47 | 0.39 | 259281 |
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
