Premium
OptiNose Inc (OPTN)
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 | 1.92 | 38.4 | 5 | 7 | 4.93 | 74740 | 5.94249735 | CS |
| 4 | 6.5142 | 1605.27353376 | 0.4058 | 7 | 0.344 | 242670 | 1.55408915 | CS |
| 12 | 6.15 | 798.701298701 | 0.77 | 7 | 0.321 | 834489 | 0.57087267 | CS |
| 26 | 5.83 | 534.862385321 | 1.09 | 7 | 0.321 | 604712 | 0.69332659 | CS |
| 52 | 5.58 | 416.417910448 | 1.34 | 7 | 0.321 | 739055 | 1.00046705 | CS |
| 156 | 4.76 | 220.37037037 | 2.16 | 7 | 0.321 | 442414 | 1.3694609 | CS |
| 260 | -1.62 | -18.9695550351 | 8.54 | 10 | 0.321 | 427431 | 2.37368886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 6.92 | 0.54 | 8.46 | 6.3 | 7.32 | 6.16 | 172363 |
| 1737156900 | 6.38 | 0.35 | 5.80 | 6.16 | 6.65 | 6.0107 | 109793 |
| 1737070500 | 6.03 | 0.03 | 0.50 | 6.07 | 6.4513999 | 5.626 | 56887 |
| 1736984100 | 6 | 1 | 20.00 | 5.48 | 6.1 | 5.07 | 71662 |
| 1736897700 | 5 | -0.02 | -0.40 | 5 | 5.11 | 4.93 | 60619 |
| 1736811300 | 5.0199999 | -0.28 | -5.19 | 5.3 | 5.3 | 4.93 | 55711 |
| 1736552100 | 5.295 | -0.37 | -6.45 | 5.6 | 5.6 | 5.28 | 47782 |
| 1736379300 | 5.66 | -0.3 | -5.03 | 5.99 | 6.0717 | 5.6 | 26391 |
| 1736292900 | 5.96 | -0.16 | -2.61 | 5.95 | 6.3762 | 5.91 | 37229 |
| 1736206500 | 6.12 | -0.38 | -5.85 | 6.8 | 6.8 | 6.12 | 30392 |
| 1735947300 | 6.5 | -0.2 | -2.99 | 6.81 | 6.81 | 6.41 | 28035 |
| 1735860900 | 6.7 | 0.02 | 0.30 | 6.7 | 6.88 | 6.09 | 67884 |
| 1735688100 | 6.68 | 6.27 | 1,517.04 | 6.32 | 6.97 | 5.71 | 192366 |
| 1735601700 | 0.4131 | 0.0208 | 5.30 | 0.381 | 0.45 | 0.3743 | 696913 |
| 1735342500 | 0.3923 | -0.0255 | -6.10 | 0.4053 | 0.42 | 0.3726999 | 654211 |
| 1735256100 | 0.4178 | 0.037 | 9.72 | 0.35 | 0.421 | 0.35 | 967190 |
| 1735077840 | 0.3808 | -0.0376 | -8.99 | 0.4058 | 0.4155 | 0.3439999 | 779651 |
| 1734996900 | 0.4184 | -0.0017 | -0.40 | 0.439 | 0.439 | 0.4 | 583145 |
| 1734737700 | 0.4201 | -0.0019 | -0.45 | 0.415 | 0.4599 | 0.415 | 1925543 |
| 1734651300 | 0.422 | 0.002 | 0.48 | 0.4190999 | 0.454 | 0.3914 | 447920 |
| 1734564900 | 0.42 | -0.0371 | -8.12 | 0.4653 | 0.4812 | 0.42 | 302499 |
| 1734478500 | 0.4571 | 0.0031 | 0.68 | 0.45 | 0.49 | 0.42 | 475926 |
| 1734392100 | 0.454 | -0.017 | -3.61 | 0.461 | 0.49 | 0.4501 | 409286 |
| 1734132900 | 0.471 | -0.0173 | -3.54 | 0.475 | 0.5 | 0.4606 | 206743 |
| 1734046500 | 0.4883 | -0.0067 | -1.35 | 0.4951 | 0.52 | 0.4711 | 250708 |
| 1733960100 | 0.495 | -0.0113 | -2.23 | 0.5121 | 0.529 | 0.49 | 688579 |
| 1733873700 | 0.5063 | -0.0181 | -3.45 | 0.5363 | 0.5363 | 0.5024 | 740781 |
| 1733787300 | 0.5244 | -0.0186 | -3.43 | 0.5175999 | 0.5482 | 0.5125 | 219433 |
| 1733528100 | 0.543 | 0.043 | 8.60 | 0.4876 | 0.5671 | 0.4876 | 1722552 |
| 1733441700 | 0.5 | -0.0201 | -3.86 | 0.527 | 0.54 | 0.47 | 2217270 |
| 1733355300 | 0.5201 | -0.0199 | -3.69 | 0.531 | 0.5445 | 0.4849 | 413098 |
| 1733268900 | 0.54 | 0.002 | 0.37 | 0.5265 | 0.5545 | 0.5109 | 1466271 |
| 1733182500 | 0.538 | 0.0379 | 7.58 | 0.51 | 0.5493 | 0.5001 | 1530838 |
| 1732917840 | 0.5001 | -0.0356 | -6.65 | 0.5452 | 0.5655 | 0.46 | 807505 |
| 1732750500 | 0.5357 | 0.0224 | 4.36 | 0.53 | 0.5766 | 0.5138 | 719675 |
| 1732664100 | 0.5133 | -0.0163 | -3.08 | 0.548 | 0.56 | 0.493 | 923065 |
| 1732577700 | 0.5296 | 0.0496 | 10.33 | 0.49 | 0.5533 | 0.49 | 1730027 |
| 1732318500 | 0.48 | 0.085 | 21.52 | 0.391 | 0.4844 | 0.391 | 1285423 |
| 1732232100 | 0.395 | 0.028 | 7.63 | 0.38 | 0.4505 | 0.36 | 1380299 |
| 1732145700 | 0.367 | 0.0282 | 8.32 | 0.3388 | 0.462463 | 0.321 | 1319711 |
| 1732059300 | 0.3388 | -0.0462 | -12.00 | 0.38 | 0.38 | 0.325 | 4909924 |
| 1731972900 | 0.385 | -0.05 | -11.49 | 0.45 | 0.45 | 0.3807 | 2572804 |
| 1731713700 | 0.435 | -0.02 | -4.40 | 0.455 | 0.4592 | 0.413 | 1119462 |
| 1731627300 | 0.455 | -0.0522 | -10.29 | 0.53 | 0.53 | 0.4412 | 1258202 |
| 1731540900 | 0.5072 | -0.0928 | -15.47 | 0.59 | 0.59 | 0.5 | 5392926 |
| 1731454500 | 0.6 | -0.1682 | -21.90 | 0.6899999 | 0.6899999 | 0.5734 | 1810721 |
| 1731368100 | 0.7682 | -0.0118 | -1.51 | 0.7799 | 0.7998 | 0.7624 | 216714 |
| 1731108900 | 0.78 | 0.0099 | 1.29 | 0.76 | 0.8 | 0.7402 | 260693 |
| 1731022500 | 0.7701 | 0.0601 | 8.46 | 0.7039 | 0.7963 | 0.6899999 | 387944 |
| 1730936100 | 0.71 | 0.0399 | 5.95 | 0.67 | 0.71 | 0.67 | 380071 |
| 1730849700 | 0.6701 | 0.0002 | 0.03 | 0.67 | 0.7 | 0.6612 | 144445 |
| 1730763300 | 0.6699 | -0.0061 | -0.90 | 0.6783 | 0.72 | 0.668 | 257333 |
| 1730500500 | 0.676 | -0.014 | -2.03 | 0.6764 | 0.723 | 0.65 | 236212 |
| 1730414100 | 0.6899999 | -0.0135 | -1.92 | 0.7 | 0.7279 | 0.6775 | 144583 |
| 1730327700 | 0.7035 | -0.0465 | -6.20 | 0.75 | 0.7568 | 0.6912 | 593797 |
| 1730241300 | 0.75 | -0.0335 | -4.28 | 0.77 | 0.7816 | 0.75 | 111122 |
| 1730154900 | 0.7835 | 0.0121 | 1.57 | 0.75 | 0.81 | 0.742 | 188506 |
| 1729895700 | 0.7714 | -0.0185 | -2.34 | 0.77 | 0.7893 | 0.7504 | 178904 |
| 1729809300 | 0.7899 | 0.0173 | 2.24 | 0.7789 | 0.8 | 0.75 | 157773 |
| 1729722900 | 0.7726 | -0.0178 | -2.25 | 0.8 | 0.8 | 0.761 | 96618 |
| 1729636500 | 0.7904 | 0.0104 | 1.33 | 0.77 | 0.8035 | 0.77 | 88628 |
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
