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 | 0.46 | 25.4143646409 | 1.81 | 2.33 | 1.67 | 2201389 | 1.97857723 | CS |
| 4 | 0.71 | 45.5128205128 | 1.56 | 2.33 | 1.26 | 1205891 | 1.71141206 | CS |
| 12 | -2.67 | -54.048582996 | 4.94 | 6.98 | 0.87 | 1951652 | 2.07644888 | CS |
| 26 | -4.85 | -68.1179775281 | 7.12 | 9.25 | 0.87 | 1005224 | 2.66100346 | CS |
| 52 | -5.572 | -71.0533027289 | 7.842 | 12.8499 | 0.87 | 1101444 | 5.74821483 | CS |
| 156 | -25.53 | -91.8345323741 | 27.8 | 42.4 | 0.87 | 1886139 | 13.07682012 | CS |
| 260 | -15.288 | -87.0714204351 | 17.558 | 85.2 | 0.87 | 1946245 | 22.56968014 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 6.05 | 0.29 | 5.03 | 5.82 | 6.09 | 5.82 | 317869 |
| 1730414100 | 5.76 | -0.01 | -0.17 | 5.82 | 5.85 | 5.68 | 144973 |
| 1730327700 | 5.7699999 | 0.03 | 0.52 | 5.71 | 5.86 | 5.66 | 97130 |
| 1730241300 | 5.74 | -0.02 | -0.35 | 5.8 | 5.94 | 5.68 | 170901 |
| 1730154900 | 5.76 | 0.32 | 5.88 | 5.55 | 5.84 | 5.51 | 286221 |
| 1729895700 | 5.44 | 0.09 | 1.68 | 5.36 | 5.59 | 5.3 | 243972 |
| 1729809300 | 5.35 | 0.08 | 1.52 | 5.33 | 5.4 | 5.15 | 178684 |
| 1729722900 | 5.2699999 | -0.27 | -4.87 | 5.5199999 | 5.58 | 4.92 | 545017 |
| 1729636500 | 5.54 | -0.15 | -2.64 | 5.68 | 5.78 | 5.49 | 269104 |
| 1729550100 | 5.69 | 0.38 | 7.16 | 5.42 | 5.75 | 5.34 | 505288 |
| 1729290900 | 5.3099999 | 0.17 | 3.31 | 5.17 | 5.34 | 4.96 | 960764 |
| 1729204500 | 5.14 | -0.05 | -0.96 | 5.19 | 5.25 | 5.07 | 116659 |
| 1729118100 | 5.19 | 0.07 | 1.37 | 5.17 | 5.2699999 | 5.1 | 265027 |
| 1729031700 | 5.12 | 0.03 | 0.59 | 5.0599999 | 5.2699 | 4.95 | 177685 |
| 1728945300 | 5.09 | -0.06 | -1.17 | 5.15 | 5.2699999 | 5.03 | 204929 |
| 1728686100 | 5.15 | 0.21 | 4.25 | 4.94 | 5.24 | 4.9349999 | 264864 |
| 1728599700 | 4.94 | -0.01 | -0.20 | 4.95 | 4.96 | 4.61 | 264705 |
| 1728513300 | 4.95 | -0.27 | -5.17 | 5.25 | 5.3 | 4.9018 | 204566 |
| 1728426900 | 5.22 | 0.11 | 2.15 | 5.11 | 5.33 | 5.07 | 140055 |
| 1728340500 | 5.11 | -0.12 | -2.29 | 5.22 | 5.33 | 5.01 | 175768 |
| 1728081300 | 5.23 | -0.02 | -0.38 | 5.2699999 | 5.4199 | 5.2 | 254942 |
| 1727994900 | 5.25 | 0 | 0.00 | 5.22 | 5.45 | 5.1 | 194313 |
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
