Premium
Outlook Therapeutics Inc (OTLK)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.980392156863 | 2.04 | 2.06 | 1.8 | 561716 | 1.95569373 | CS |
| 4 | -0.01 | -0.48309178744 | 2.07 | 2.595 | 1.8 | 928322 | 2.19716399 | CS |
| 12 | -4.68 | -69.4362017804 | 6.74 | 6.7719 | 0.87 | 2238958 | 1.9232 | CS |
| 26 | -5.55 | -72.9303547963 | 7.61 | 8.32 | 0.87 | 1114484 | 2.44911207 | CS |
| 52 | -6.496 | -75.9233286583 | 8.556 | 12.8499 | 0.87 | 965906 | 4.92747209 | CS |
| 156 | -25.34 | -92.4817518248 | 27.4 | 42.4 | 0.87 | 1873428 | 12.68164069 | CS |
| 260 | -16.356 | -88.8140747176 | 18.416 | 85.2 | 0.87 | 1945411 | 22.47157429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 2.06 | 0.04 | 1.98 | 2.0200999 | 2.2599999 | 1.99 | 1194169 |
| 1738280100 | 2.02 | 0.03 | 1.51 | 2.02 | 2.0299999 | 1.97 | 468971 |
| 1738193700 | 1.99 | 0.04 | 2.05 | 1.96 | 2.015 | 1.93 | 466552 |
| 1738107300 | 1.95 | 0.07 | 3.72 | 1.93 | 1.95 | 1.82 | 496280 |
| 1738020900 | 1.88 | -0.11 | -5.53 | 1.95 | 2 | 1.8 | 823362 |
| 1737761700 | 1.99 | -0.1 | -4.78 | 2.04 | 2.06 | 1.92 | 553415 |
| 1737675300 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1737588900 | 2.09 | -0.21 | -8.93 | 2.3 | 2.3 | 2 | 1258029 |
| 1737502500 | 2.295 | 0.07 | 2.91 | 2.23 | 2.31 | 2.14 | 1064120 |
| 1737156900 | 2.23 | 0.04 | 1.83 | 2.19 | 2.23 | 2.0099999 | 1069099 |
| 1737070500 | 2.19 | -0.11 | -4.78 | 2.13 | 2.24 | 2.0588 | 2342806 |
| 1736984100 | 2.3 | 0.14 | 6.48 | 2.2 | 2.31 | 2.08 | 557647 |
| 1736897700 | 2.16 | -0.13 | -5.68 | 2.29 | 2.3 | 2.1101 | 380840 |
| 1736811300 | 2.29 | -0.08 | -3.38 | 2.32 | 2.325 | 2.0774 | 572855 |
| 1736552100 | 2.37 | 0.19 | 8.72 | 2.2 | 2.37 | 2.14 | 743208 |
| 1736379300 | 2.18 | -0.12 | -5.22 | 2.3 | 2.3 | 2.05 | 692316 |
| 1736292900 | 2.3 | -0.07 | -2.95 | 2.42 | 2.57 | 2.2508 | 1025826 |
| 1736206500 | 2.37 | 0.13 | 5.80 | 2.2799999 | 2.595 | 2.21 | 1786375 |
| 1735947300 | 2.24 | 0.18 | 8.74 | 2.07 | 2.33 | 1.98 | 1479768 |
| 1735860900 | 2.06 | 0.17 | 8.99 | 1.9 | 2.2 | 1.9 | 1886899 |
| 1735688100 | 1.89 | 0.03 | 1.61 | 1.88 | 1.99 | 1.805 | 850679 |
| 1735601700 | 1.86 | -0.15 | -7.46 | 1.97 | 2.02 | 1.7607 | 1793056 |
| 1735342500 | 2.0099999 | 0.31 | 18.24 | 1.81 | 2.18 | 1.67 | 4274921 |
| 1735256100 | 1.7 | 0.23 | 15.65 | 1.47 | 1.71 | 1.45 | 1087998 |
| 1735077840 | 1.47 | 0.05 | 3.52 | 1.42 | 1.53 | 1.3607 | 516633 |
| 1734996900 | 1.42 | -0.02 | -1.39 | 1.45 | 1.4741 | 1.26 | 787837 |
| 1734737700 | 1.44 | 0.05 | 3.60 | 1.3799999 | 1.47 | 1.3362 | 722666 |
| 1734651300 | 1.3899999 | -0.01 | -0.71 | 1.43 | 1.4995 | 1.35 | 840918 |
| 1734564900 | 1.4 | -0.04 | -2.78 | 1.4 | 1.59 | 1.36 | 1224288 |
| 1734478500 | 1.44 | 0.01 | 0.70 | 1.4 | 1.46 | 1.35 | 864271 |
| 1734392100 | 1.43 | -0.05 | -3.38 | 1.48 | 1.4987 | 1.41 | 693572 |
| 1734132900 | 1.48 | -0.06 | -3.90 | 1.53 | 1.53 | 1.43 | 789261 |
| 1734046500 | 1.54 | -0.03 | -1.91 | 1.58 | 1.65 | 1.5205 | 681337 |
| 1733960100 | 1.57 | -0.04 | -2.48 | 1.6 | 1.6194 | 1.5 | 786867 |
| 1733873700 | 1.61 | -0.09 | -5.29 | 1.74 | 1.8498 | 1.595 | 860837 |
| 1733787300 | 1.7 | 0.18 | 11.84 | 1.53 | 1.8795 | 1.53 | 2068232 |
| 1733528100 | 1.52 | 0.05 | 3.40 | 1.56 | 1.5799 | 1.47 | 975767 |
| 1733441700 | 1.47 | -0.19 | -11.45 | 1.68 | 1.68 | 1.45 | 1803518 |
| 1733355300 | 1.66 | -0.15 | -8.03 | 1.85 | 1.85 | 1.59 | 2410373 |
| 1733268900 | 1.805 | -0.23 | -11.08 | 1.98 | 2.05 | 1.8 | 1824097 |
| 1733182500 | 2.0299999 | -0.02 | -0.98 | 2.07 | 2.42 | 1.98 | 5472831 |
| 1732917840 | 2.05 | 0.35 | 20.59 | 1.69 | 2.09 | 1.6899 | 7846472 |
| 1732750500 | 1.7 | -3.19 | -65.24 | 0.981 | 2.21 | 0.87 | 62240065 |
| 1732664100 | 4.89 | -0.04 | -0.81 | 4.94 | 5.15 | 4.84 | 434146 |
| 1732577700 | 4.93 | -0.1 | -1.99 | 5.09 | 5.18 | 4.92 | 553174 |
| 1732318500 | 5.03 | -0.1 | -1.95 | 5.14 | 5.24 | 4.99 | 330652 |
| 1732232100 | 5.13 | -0.15 | -2.84 | 5.22 | 5.29 | 5.0599999 | 215396 |
| 1732145700 | 5.28 | 0.05 | 0.96 | 5.2 | 5.44 | 5.17 | 145169 |
| 1732059300 | 5.23 | 0.08 | 1.45 | 5.13 | 5.285 | 5.03 | 174702 |
| 1731972900 | 5.155 | -0.26 | -4.71 | 5.49 | 5.49 | 5.14 | 128230 |
| 1731713700 | 5.41 | -0.1 | -1.81 | 5.53 | 5.53 | 5.22 | 285214 |
| 1731627300 | 5.51 | -0.45 | -7.55 | 6.0199999 | 6.055 | 5.46 | 308972 |
| 1731540900 | 5.96 | -0.31 | -4.94 | 6.28 | 6.355 | 5.91 | 298721 |
| 1731454500 | 6.2699999 | -0.2 | -3.09 | 6.47 | 6.61 | 6.15 | 266704 |
| 1731368100 | 6.47 | 0.15 | 2.37 | 6.33 | 6.57 | 6.21 | 217393 |
| 1731108900 | 6.32 | -0.35 | -5.25 | 6.74 | 6.7719 | 6.17 | 368703 |
| 1731022500 | 6.67 | 0.16 | 2.46 | 6.6 | 6.98 | 6.6 | 489567 |
| 1730936100 | 6.51 | 0.16 | 2.52 | 6.64 | 6.665 | 6.33 | 224636 |
| 1730849700 | 6.35 | 0.29 | 4.79 | 6.03 | 6.36 | 6 | 174701 |
| 1730763300 | 6.0599999 | 0.01 | 0.17 | 6.07 | 6.2428 | 5.95 | 196611 |
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
