Premium
OptimizeRx Corporation (OPRX)
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 | -1.47 | -22.3404255319 | 6.58 | 6.6 | 5.1 | 101953 | 5.83326119 | CS |
| 4 | -0.35 | -6.41025641026 | 5.46 | 6.77 | 5.1 | 119625 | 5.89098066 | CS |
| 12 | -0.17 | -3.2196969697 | 5.28 | 6.77 | 4.18 | 217439 | 5.30887217 | CS |
| 26 | -3.57 | -41.1290322581 | 8.68 | 8.68 | 3.78 | 210647 | 5.53696013 | CS |
| 52 | -9.93 | -66.0239361702 | 15.04 | 16.645 | 3.78 | 172303 | 7.75795061 | CS |
| 156 | -39.62 | -88.5758998435 | 44.73 | 46.0161 | 3.78 | 182113 | 14.42607284 | CS |
| 260 | -5.93 | -53.7137681159 | 11.04 | 99.1777 | 3.78 | 191790 | 29.00183514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 5.11 | -0.2 | -3.77 | 5.341 | 5.385 | 5.0101 | 86148 |
| 1740526500 | 5.3099999 | -0.25 | -4.50 | 5.67 | 5.67 | 5.28 | 111515 |
| 1740440100 | 5.5599999 | -0.22 | -3.81 | 5.866 | 5.866 | 5.47 | 140516 |
| 1740180900 | 5.78 | -0.41 | -6.62 | 6.25 | 6.3 | 5.78 | 62604 |
| 1740094500 | 6.19 | -0.38 | -5.78 | 6.53 | 6.53 | 6.11 | 114938 |
| 1740008100 | 6.57 | -0.05 | -0.76 | 6.58 | 6.6 | 6.18 | 80192 |
| 1739921700 | 6.62 | -0.02 | -0.30 | 6.7 | 6.77 | 6.42 | 232976 |
| 1739576100 | 6.64 | 0.35 | 5.56 | 6.34 | 6.69 | 6.2602 | 188830 |
| 1739489700 | 6.29 | 0.7 | 12.52 | 5.65 | 6.3099999 | 5.5199999 | 115751 |
| 1739403300 | 5.59 | -0.01 | -0.18 | 5.47 | 5.7 | 5.47 | 77408 |
| 1739316900 | 5.6 | -0.06 | -1.06 | 5.6 | 5.7683 | 5.48 | 104733 |
| 1739230500 | 5.66 | 0.14 | 2.54 | 5.57 | 5.75 | 5.44 | 127136 |
| 1738971300 | 5.5199999 | 0.01 | 0.18 | 5.2 | 5.55 | 5.2 | 125516 |
| 1738884900 | 5.51 | -0.16 | -2.82 | 5.64 | 5.9547 | 5.39 | 153074 |
| 1738798500 | 5.67 | -0.12 | -2.07 | 5.8099999 | 6.03 | 5.6 | 160926 |
| 1738712100 | 5.79 | 0.06 | 1.05 | 5.75 | 5.98 | 5.75 | 86764 |
| 1738625700 | 5.73 | 0.18 | 3.24 | 5.44 | 5.74 | 5.315 | 60458 |
| 1738366500 | 5.55 | -0.16 | -2.80 | 5.7699999 | 5.7699999 | 5.5 | 119593 |
| 1738280100 | 5.71 | 0.05 | 0.88 | 5.76 | 5.86 | 5.65 | 66093 |
| 1738193700 | 5.66 | 0.18 | 3.28 | 5.46 | 5.73 | 5.38 | 143852 |
| 1738107300 | 5.48 | 0.13 | 2.43 | 5.35 | 5.61 | 5.26 | 87564 |
| 1738020900 | 5.35 | -0.08 | -1.47 | 5.425 | 5.425 | 5.15 | 106123 |
| 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 | 4.86 | 5.415 | 4.83 | 227604 |
| 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 | 5.08 | 5.49 | 5.08 | 150629 |
| 1736379300 | 5.41 | -0.41 | -7.04 | 5.48 | 5.6485 | 4.66 | 598887 |
| 1736292900 | 5.82 | 0.25 | 4.49 | 5.5145 | 6.04 | 5.5145 | 258632 |
| 1736206500 | 5.57 | 0.08 | 1.46 | 5.59 | 5.78 | 5.51 | 154511 |
| 1735947300 | 5.49 | 0.28 | 5.37 | 5.26 | 5.59 | 5.24 | 111621 |
| 1735860900 | 5.21 | 0.35 | 7.20 | 4.98 | 5.29 | 4.98 | 241159 |
| 1735688100 | 4.86 | -0.42 | -7.95 | 5.28 | 5.36 | 4.8 | 258532 |
| 1735601700 | 5.28 | 0.19 | 3.73 | 4.995 | 5.3 | 4.886 | 217877 |
| 1735342500 | 5.09 | -0.08 | -1.55 | 5.13 | 5.25 | 4.965 | 211281 |
| 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 | 801301 |
| 1734737700 | 4.91 | 0.16 | 3.37 | 4.76 | 5.0599999 | 4.62 | 264136 |
| 1734651300 | 4.75 | -0.03 | -0.63 | 4.91 | 4.96 | 4.62 | 247071 |
| 1734564900 | 4.78 | -0.45 | -8.60 | 5.19 | 5.295 | 4.72 | 273618 |
| 1734478500 | 5.23 | -0.09 | -1.69 | 5.335 | 5.61 | 5.07 | 297266 |
| 1734392100 | 5.32 | 0.33 | 6.61 | 5.07 | 5.455 | 4.87 | 404280 |
| 1734132900 | 4.99 | 0.06 | 1.22 | 4.875 | 5.14 | 4.8 | 421888 |
| 1734046500 | 4.93 | -0.02 | -0.40 | 4.9 | 5.15 | 4.87 | 209364 |
| 1733960100 | 4.95 | -0.55 | -10.00 | 5.42 | 5.59 | 4.95 | 197143 |
| 1733873700 | 5.5 | 0.27 | 5.16 | 5.35 | 5.51 | 4.98 | 201382 |
| 1733787300 | 5.23 | -0.13 | -2.43 | 5.6 | 5.85 | 5.15 | 345568 |
| 1733528100 | 5.36 | 0.21 | 4.08 | 5.2 | 5.375 | 5.14 | 898170 |
| 1733441700 | 5.15 | -0.25 | -4.63 | 5.34 | 5.45 | 5.1 | 507183 |
| 1733355300 | 5.4 | 0.21 | 4.05 | 5.28 | 5.6029 | 5.28 | 154728 |
| 1733268900 | 5.19 | -0.33 | -5.98 | 5.465 | 5.465 | 5.16 | 144864 |
| 1733182500 | 5.5199999 | 0.07 | 1.28 | 5.48 | 5.5199999 | 5.08 | 246921 |
| 1732917840 | 5.45 | 0.12 | 2.25 | 5.43 | 5.5 | 5.25 | 95616 |
| 1732750500 | 5.33 | 0.34 | 6.81 | 4.99 | 5.485 | 4.99 | 179410 |
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
