Premium
Outlook Therapeutics Inc (OTLK)
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 | 0.025 | 1.66666666667 | 1.5 | 1.5599 | 1.38 | 282555 | 1.48539028 | CS |
| 4 | -0.125 | -7.57575757576 | 1.65 | 1.99 | 1.32 | 496235 | 1.57733413 | CS |
| 12 | 0.125 | 8.92857142857 | 1.4 | 2.595 | 1.26 | 840314 | 1.89293709 | CS |
| 26 | -5.505 | -78.307254623 | 7.03 | 7.26 | 0.87 | 1225594 | 2.19661552 | CS |
| 52 | -5.875 | -79.3918918919 | 7.4 | 12.8499 | 0.87 | 866495 | 4.01092144 | CS |
| 156 | -34.075 | -95.7162921348 | 35.6 | 42.4 | 0.87 | 1850621 | 12.0610045 | CS |
| 260 | -11.275 | -88.0859375 | 12.8 | 85.2 | 0.87 | 1949175 | 22.36630064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.5 | 0.09 | 6.38 | 1.41 | 1.51 | 1.3799999 | 256891 |
| 1741646100 | 1.41 | -0.08 | -5.37 | 1.485 | 1.5 | 1.395 | 233495 |
| 1741390500 | 1.49 | -0.02 | -1.32 | 1.51 | 1.52 | 1.46 | 225803 |
| 1741304100 | 1.51 | 0.01 | 0.67 | 1.48 | 1.53 | 1.475 | 263230 |
| 1741217700 | 1.5 | 0.03 | 2.04 | 1.5 | 1.5593999 | 1.47 | 433358 |
| 1741131300 | 1.47 | 0.05 | 3.52 | 1.42 | 1.5149999 | 1.36 | 271304 |
| 1741044900 | 1.42 | -0.08 | -5.33 | 1.56 | 1.5694999 | 1.415 | 702146 |
| 1740785700 | 1.5 | 0.12 | 8.70 | 1.3899999 | 1.59 | 1.32 | 1317091 |
| 1740699300 | 1.3799999 | -0.12 | -8.00 | 1.49 | 1.5 | 1.36 | 468458 |
| 1740612900 | 1.5 | 0.02 | 1.35 | 1.49 | 1.5399 | 1.44 | 396895 |
| 1740526500 | 1.48 | -0.04 | -2.63 | 1.54 | 1.54 | 1.4404999 | 407687 |
| 1740440100 | 1.52 | -0.04 | -2.56 | 1.56 | 1.5665 | 1.48 | 501968 |
| 1740180900 | 1.56 | -0.08 | -4.88 | 1.66 | 1.68 | 1.53 | 753935 |
| 1740094500 | 1.6399999 | -0.06 | -3.24 | 1.7 | 1.7 | 1.6 | 435723 |
| 1740008100 | 1.695 | -0.02 | -0.88 | 1.7 | 1.71 | 1.62 | 381650 |
| 1739921700 | 1.71 | -0.16 | -8.56 | 1.85 | 1.88 | 1.58 | 647680 |
| 1739576100 | 1.87 | 0.03 | 1.63 | 1.88 | 1.99 | 1.83 | 735932 |
| 1739489700 | 1.84 | 0.1 | 5.75 | 1.74 | 1.85 | 1.68 | 406033 |
| 1739403300 | 1.74 | 0.07 | 4.19 | 1.65 | 1.76 | 1.61 | 589186 |
| 1739316900 | 1.67 | -0.02 | -1.18 | 1.6299999 | 1.69 | 1.59 | 422737 |
| 1739230500 | 1.69 | -0.02 | -1.17 | 1.73 | 1.73 | 1.61 | 662062 |
| 1738971300 | 1.71 | -0.02 | -1.16 | 1.74 | 1.78 | 1.66 | 430019 |
| 1738884900 | 1.73 | -0.03 | -1.70 | 1.72 | 1.79 | 1.67 | 673989 |
| 1738798500 | 1.76 | -0.07 | -3.56 | 1.89 | 1.89 | 1.65 | 803089 |
| 1738712100 | 1.825 | -0.03 | -1.35 | 1.88 | 1.92 | 1.82 | 593424 |
| 1738625700 | 1.85 | -0.21 | -10.19 | 1.97 | 1.99 | 1.79 | 1401625 |
| 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 |
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
