Premium
OptimizeRx Corporation (OPRX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 10.8163265306 | 4.9 | 5.73 | 4.72 | 164226 | 5.2722441 | CS |
| 4 | 0.3 | 5.84795321637 | 5.13 | 6.04 | 4.66 | 195955 | 5.26388224 | CS |
| 12 | 0.23 | 4.42307692308 | 5.2 | 6.85 | 3.78 | 325417 | 5.00051534 | CS |
| 26 | -4.92 | -47.5362318841 | 10.35 | 11.53 | 3.78 | 212007 | 5.95548568 | CS |
| 52 | -10.34 | -65.5675332911 | 15.77 | 16.645 | 3.78 | 168870 | 8.1975797 | CS |
| 156 | -35.07 | -86.5925925926 | 40.5 | 49.24 | 3.78 | 185047 | 15.70740919 | CS |
| 260 | -4.72 | -46.5024630542 | 10.15 | 99.1777 | 3.78 | 190711 | 29.16096405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 5.43 | 0 | 0.00 | 5.34 | 5.76 | 5.2 | 222027 |
| 1737675300 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1737588900 | 5.43 | 0.02 | 0.37 | 5.3 | 5.73 | 5.3 | 148000 |
| 1737502500 | 5.41 | 0.61 | 12.59 | 4.8 | 5.415 | 4.8 | 234189 |
| 1737156900 | 4.805 | -0.06 | -1.13 | 4.9 | 5.025 | 4.72 | 117073 |
| 1737070500 | 4.86 | -0.08 | -1.62 | 4.95 | 5.09 | 4.83 | 157274 |
| 1736984100 | 4.94 | 0.08 | 1.54 | 5.0599999 | 5.14 | 4.8734 | 78768 |
| 1736897700 | 4.865 | 0.02 | 0.31 | 5.03 | 5.03 | 4.7623 | 92736 |
| 1736811300 | 4.85 | -0.51 | -9.51 | 5.26 | 5.35 | 4.76 | 110694 |
| 1736552100 | 5.36 | -0.05 | -0.92 | 5.28 | 5.49 | 5.08 | 152688 |
| 1736379300 | 5.41 | -0.41 | -7.04 | 5.49 | 5.6485 | 4.66 | 607228 |
| 1736292900 | 5.82 | 0.25 | 4.49 | 5.59 | 6.04 | 5.5145 | 259959 |
| 1736206500 | 5.57 | 0.08 | 1.46 | 5.53 | 5.78 | 5.3804999 | 163413 |
| 1735947300 | 5.49 | 0.28 | 5.37 | 5.23 | 5.59 | 5.23 | 112796 |
| 1735860900 | 5.21 | 0.35 | 7.20 | 4.91 | 5.29 | 4.91 | 245928 |
| 1735688100 | 4.86 | -0.42 | -7.95 | 5.28 | 5.36 | 4.8 | 258532 |
| 1735601700 | 5.28 | 0.19 | 3.73 | 4.99 | 5.3 | 4.886 | 220765 |
| 1735342500 | 5.09 | -0.08 | -1.55 | 5.13 | 5.25 | 4.965 | 217828 |
| 1735256100 | 5.17 | 0.23 | 4.66 | 4.95 | 5.19 | 4.85 | 490281 |
| 1735077840 | 4.94 | 0.11 | 2.28 | 5.0199999 | 5.16 | 4.7699999 | 204473 |
| 1734996900 | 4.83 | -0.08 | -1.63 | 4.55 | 4.96 | 4.18 | 803241 |
| 1734737700 | 4.91 | 0.16 | 3.37 | 4.76 | 5.0599999 | 4.62 | 290325 |
| 1734651300 | 4.75 | -0.03 | -0.63 | 4.89 | 4.96 | 4.62 | 249808 |
| 1734564900 | 4.78 | -0.45 | -8.60 | 5.18 | 5.295 | 4.72 | 277396 |
| 1734478500 | 5.23 | -0.09 | -1.69 | 5.2699999 | 5.61 | 5.07 | 301233 |
| 1734392100 | 5.32 | 0.33 | 6.61 | 5.07 | 5.455 | 4.87 | 406916 |
| 1734132900 | 4.99 | 0.06 | 1.22 | 4.93 | 5.14 | 4.8 | 423029 |
| 1734046500 | 4.93 | -0.02 | -0.40 | 4.91 | 5.15 | 4.76 | 211547 |
| 1733960100 | 4.95 | -0.55 | -10.00 | 5.5 | 5.59 | 4.95 | 203044 |
| 1733873700 | 5.5 | 0.27 | 5.16 | 5.2699999 | 5.51 | 4.98 | 203312 |
| 1733787300 | 5.23 | -0.13 | -2.43 | 5.42 | 5.85 | 5.15 | 350485 |
| 1733528100 | 5.36 | 0.21 | 4.08 | 5.2 | 5.375 | 5.14 | 898609 |
| 1733441700 | 5.15 | -0.25 | -4.63 | 5.34 | 5.45 | 5.1 | 507197 |
| 1733355300 | 5.4 | 0.21 | 4.05 | 5.2 | 5.6029 | 5.18 | 157560 |
| 1733268900 | 5.19 | -0.33 | -5.98 | 5.5199999 | 5.5199999 | 5.16 | 146142 |
| 1733182500 | 5.5199999 | 0.07 | 1.28 | 5.48 | 5.5199999 | 5.08 | 247360 |
| 1732917840 | 5.45 | 0.12 | 2.25 | 5.37 | 5.5 | 5.25 | 96484 |
| 1732750500 | 5.33 | 0.34 | 6.81 | 4.99 | 5.485 | 4.99 | 180398 |
| 1732664100 | 4.99 | 0.34 | 7.31 | 4.64 | 5.09 | 4.5015 | 510611 |
| 1732577700 | 4.65 | -0.22 | -4.52 | 4.93 | 5.17 | 4.63 | 285673 |
| 1732318500 | 4.87 | 0.38 | 8.46 | 4.53 | 5.0199999 | 4.465 | 758042 |
| 1732232100 | 4.49 | 0.07 | 1.58 | 4.47 | 4.5 | 4.3216 | 309176 |
| 1732145700 | 4.42 | 0.34 | 8.33 | 4.07 | 4.53 | 4.05 | 544389 |
| 1732059300 | 4.08 | -0.12 | -2.86 | 4.18 | 4.34 | 4.03 | 308133 |
| 1731972900 | 4.2 | 0.38 | 9.80 | 3.85 | 4.29 | 3.82 | 477180 |
| 1731713700 | 3.825 | -0.24 | -5.79 | 4.2699999 | 4.28 | 3.78 | 562137 |
| 1731627300 | 4.0599999 | -2.09 | -33.98 | 4.75 | 4.78 | 3.95 | 1963118 |
| 1731540900 | 6.15 | 0.31 | 5.31 | 5.86 | 6.36 | 5.8 | 505264 |
| 1731454500 | 5.84 | -0.22 | -3.63 | 6.0599999 | 6.0599999 | 5.6875 | 341584 |
| 1731368100 | 6.0599999 | -0.22 | -3.50 | 6.32 | 6.83 | 5.9 | 274535 |
| 1731108900 | 6.28 | 0.01 | 0.16 | 6.34 | 6.85 | 6.13 | 307832 |
| 1731022500 | 6.2699999 | 0.15 | 2.45 | 6.2 | 6.64 | 5.965 | 176622 |
| 1730936100 | 6.12 | 1.01 | 19.77 | 5.49 | 6.42 | 5.42 | 289400 |
| 1730849700 | 5.11 | -0.1 | -1.92 | 5.2 | 5.37 | 5.05 | 85215 |
| 1730763300 | 5.21 | 0.06 | 1.17 | 5.16 | 5.4 | 5.0435 | 123138 |
| 1730500500 | 5.15 | -0.07 | -1.34 | 5.2 | 5.26 | 5.13 | 116552 |
| 1730414100 | 5.22 | -0.26 | -4.74 | 5.48 | 5.51 | 5.2143 | 106123 |
| 1730327700 | 5.48 | -0.04 | -0.72 | 5.51 | 5.59 | 5.43 | 97921 |
| 1730241300 | 5.5199999 | -0.2 | -3.50 | 5.71 | 5.82 | 5.46 | 89783 |
| 1730154900 | 5.72 | 0.26 | 4.76 | 5.5 | 5.84 | 5.5 | 102573 |
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
