Premium
Oric Pharmaceuticals Inc (ORIC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.39 | -14.1547861507 | 9.82 | 10.21 | 8.4 | 213250 | 9.09916044 | CS |
| 4 | -0.49 | -5.4932735426 | 8.92 | 10.35 | 8.105 | 307892 | 9.28178423 | CS |
| 12 | -2.73 | -24.4623655914 | 11.16 | 11.7 | 8.105 | 408375 | 9.6204754 | CS |
| 26 | 0.53 | 6.70886075949 | 7.9 | 12.83 | 6.33 | 490689 | 9.34960216 | CS |
| 52 | -0.27 | -3.10344827586 | 8.7 | 16.65 | 6.33 | 491504 | 10.19602442 | CS |
| 156 | -6.22 | -42.457337884 | 14.65 | 17.26 | 2.36 | 442684 | 7.47860081 | CS |
| 260 | -17.57 | -67.5769230769 | 26 | 40.81 | 2.36 | 367275 | 11.52737465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 8.43 | -0.53 | -5.92 | 8.86 | 8.96 | 8.4 | 208829 |
| 1733960100 | 8.96 | -0.06 | -0.67 | 9.19 | 9.3285 | 8.95 | 263360 |
| 1733873700 | 9.02 | -0.47 | -4.95 | 9.52 | 9.64 | 8.935 | 271193 |
| 1733787300 | 9.49 | -0.41 | -4.14 | 9.88 | 10.21 | 9.48 | 148071 |
| 1733528100 | 9.9 | 0.34 | 3.56 | 9.82 | 10.08 | 9.68 | 174798 |
| 1733441700 | 9.56 | -0.24 | -2.45 | 9.735 | 9.7899999 | 9.49 | 192938 |
| 1733355300 | 9.8 | 0.2 | 2.08 | 9.55 | 9.865 | 9.52 | 267759 |
| 1733268900 | 9.6 | -0.57 | -5.60 | 9.99 | 10.1 | 9.43 | 286400 |
| 1733182500 | 10.17 | 0.27 | 2.73 | 9.92 | 10.35 | 9.7 | 297897 |
| 1732917840 | 9.9 | -0.07 | -0.70 | 9.975 | 10.07 | 9.78 | 166075 |
| 1732750500 | 9.97 | 0.17 | 1.73 | 9.86 | 10.06 | 9.69 | 251579 |
| 1732664100 | 9.8 | -0.07 | -0.71 | 9.83 | 9.96 | 9.43 | 252351 |
| 1732577700 | 9.8699999 | 0.28 | 2.92 | 9.82 | 10.06 | 9.67 | 662252 |
| 1732318500 | 9.59 | 0.47 | 5.15 | 9.17 | 9.72 | 9.02 | 281968 |
| 1732232100 | 9.1199999 | 0.38 | 4.35 | 8.92 | 9.305 | 8.515 | 315223 |
| 1732145700 | 8.74 | -0.15 | -1.69 | 8.7899999 | 8.85 | 8.48 | 336590 |
| 1732059300 | 8.89 | 0.33 | 3.86 | 8.5 | 8.9 | 8.3699999 | 293177 |
| 1731972900 | 8.56 | 0.06 | 0.71 | 8.51 | 8.805 | 8.1225 | 564082 |
| 1731713700 | 8.5 | -0.33 | -3.74 | 8.92 | 8.92 | 8.105 | 615411 |
| 1731627300 | 8.83 | -1.44 | -14.02 | 10.165 | 10.61 | 8.715 | 719825 |
| 1731540900 | 10.27 | 0.01 | 0.10 | 10.25 | 11.11 | 10.215 | 530006 |
| 1731454500 | 10.26 | -0.04 | -0.39 | 10.1 | 10.36 | 10.06 | 302672 |
| 1731368100 | 10.3 | 0.04 | 0.39 | 10.43 | 10.52 | 10.19 | 368988 |
| 1731108900 | 10.26 | 0.31 | 3.12 | 10.015 | 10.29 | 9.84 | 225040 |
| 1731022500 | 9.95 | -0.35 | -3.40 | 10.3 | 10.47 | 9.77 | 323862 |
| 1730936100 | 10.3 | 0.62 | 6.40 | 10.35 | 10.55 | 9.8 | 590823 |
| 1730849700 | 9.68 | 0.2 | 2.11 | 9.615 | 9.7893 | 8.96 | 696159 |
| 1730763300 | 9.48 | 0.07 | 0.74 | 9.4 | 9.53 | 8.71 | 615311 |
| 1730500500 | 9.41 | 0.03 | 0.32 | 9.5 | 9.64 | 9.25 | 349361 |
| 1730414100 | 9.38 | -0.04 | -0.42 | 10.05 | 10.09 | 9.27 | 569205 |
| 1730327700 | 9.42 | 0.42 | 4.67 | 8.94 | 9.77 | 8.94 | 483901 |
| 1730241300 | 9 | 0.55 | 6.51 | 8.3699999 | 9.19 | 8.15 | 1368822 |
| 1730154900 | 8.45 | 0.3 | 3.68 | 8.31 | 8.58 | 8.17 | 310737 |
| 1729895700 | 8.15 | -0.29 | -3.44 | 8.44 | 8.5999 | 8.14 | 202486 |
| 1729809300 | 8.44 | -0.38 | -4.31 | 8.77 | 8.83 | 8.33 | 286579 |
| 1729722900 | 8.82 | 0.11 | 1.26 | 9.94 | 10.42 | 8.725 | 876084 |
| 1729636500 | 8.71 | -0.41 | -4.50 | 9.09 | 9.17 | 8.68 | 209504 |
| 1729550100 | 9.1199999 | -0.33 | -3.49 | 9.45 | 9.45 | 9.01 | 245626 |
| 1729290900 | 9.45 | 0.3 | 3.28 | 9.21 | 9.47 | 9.18 | 231725 |
| 1729204500 | 9.15 | -0.5 | -5.18 | 9.7 | 9.734 | 9.1 | 321468 |
| 1729118100 | 9.65 | 0.13 | 1.37 | 9.6199999 | 9.7525 | 9.462759 | 440792 |
| 1729031700 | 9.52 | -0.02 | -0.21 | 9.5399999 | 9.67 | 9.25 | 614482 |
| 1728945300 | 9.5399999 | 0.21 | 2.25 | 9.33 | 9.82 | 9.25 | 489930 |
| 1728686100 | 9.33 | 0.05 | 0.54 | 9.26 | 9.4 | 9.14 | 309097 |
| 1728599700 | 9.28 | 0.01 | 0.11 | 9.14 | 9.39 | 8.96 | 399265 |
| 1728513300 | 9.27 | -0.22 | -2.32 | 9.51 | 9.66 | 9.13 | 190951 |
| 1728426900 | 9.49 | -0.01 | -0.11 | 9.5 | 9.9 | 9.44 | 235527 |
| 1728340500 | 9.5 | -0.11 | -1.14 | 9.59 | 9.66 | 9.42 | 284160 |
| 1728081300 | 9.61 | 0.07 | 0.73 | 9.76 | 9.8 | 9.43 | 196625 |
| 1727994900 | 9.5399999 | -0.25 | -2.55 | 9.715 | 9.7899999 | 9.45 | 237311 |
| 1727908500 | 9.7899999 | -0.25 | -2.49 | 9.86 | 9.9 | 9.57 | 263842 |
| 1727822100 | 10.04 | -0.21 | -2.05 | 10.15 | 10.15 | 9.69 | 407191 |
| 1727735520 | 10.25 | -0.4 | -3.76 | 10.53 | 10.9 | 9.99 | 266588 |
| 1727476500 | 10.65 | 0.29 | 2.80 | 10.48 | 10.88 | 10.42 | 196101 |
| 1727390100 | 10.36 | 0.36 | 3.60 | 10.27 | 10.52 | 10 | 262208 |
| 1727303700 | 10 | -0.75 | -6.98 | 10.8 | 11.04 | 9.65 | 995063 |
| 1727217300 | 10.75 | 0.02 | 0.19 | 10.8 | 10.85 | 10.52 | 276644 |
| 1727130900 | 10.73 | -0.52 | -4.62 | 11.3 | 11.53 | 10.67 | 606157 |
| 1726871700 | 11.25 | 0.09 | 0.81 | 11.16 | 11.7 | 10.77 | 1744030 |
| 1726785300 | 11.16 | 0.49 | 4.59 | 11.12 | 12.83 | 11.075 | 944101 |
| 1726698900 | 10.67 | 0.57 | 5.64 | 10.14 | 10.96 | 10.09 | 361088 |
| 1726612500 | 10.1 | 0.11 | 1.10 | 10.06 | 10.52 | 9.98 | 300456 |
| 1726526100 | 9.99 | 0.1 | 1.01 | 9.93 | 10.3 | 9.85 | 593813 |
| 1726266900 | 9.89 | 0.83 | 9.16 | 9.25 | 10.18 | 9.2 | 1514127 |
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
