Premium
Ontrak Inc (OTRK)
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 | -0.05 | -3.33333333333 | 1.5 | 1.51 | 1.415 | 19571 | 1.4461047 | CS |
| 4 | -0.4 | -21.6216216216 | 1.85 | 1.85 | 1.4101 | 41902 | 1.61256435 | CS |
| 12 | -0.5701 | -28.2213751794 | 2.0201 | 5.53 | 1.4101 | 1636940 | 2.70555076 | CS |
| 26 | -1.8095 | -55.5146494861 | 3.2595 | 5.53 | 1.4101 | 927027 | 2.81883739 | CS |
| 52 | -4.553 | -75.845410628 | 6.003 | 16.05 | 1.4101 | 2312351 | 5.49956953 | CS |
| 156 | -649.25 | -99.7771630552 | 650.7 | 651.6 | 1.4101 | 1374160 | 49.74667968 | CS |
| 260 | -2461.85 | -99.9411358746 | 2463.3 | 8990.1 | 1.4101 | 1151848 | 671.08029309 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.45 | 0.02 | 1.40 | 1.44 | 1.4737 | 1.42 | 31108 |
| 1734996900 | 1.43 | -0.01 | -0.69 | 1.49 | 1.49 | 1.415 | 9853 |
| 1734737700 | 1.44 | -0.02 | -1.37 | 1.46 | 1.4784 | 1.44 | 24717 |
| 1734651300 | 1.46 | 0.01 | 0.69 | 1.49 | 1.51 | 1.4452 | 14167 |
| 1734564900 | 1.45 | -0.11 | -7.05 | 1.56 | 1.56 | 1.4101 | 62442 |
| 1734478500 | 1.56 | -0.01 | -0.64 | 1.59 | 1.59 | 1.4781 | 60118 |
| 1734392100 | 1.57 | -0.07 | -4.27 | 1.66 | 1.66 | 1.55 | 37454 |
| 1734132900 | 1.6399999 | 0.01 | 0.61 | 1.65 | 1.65 | 1.6001 | 18670 |
| 1734046500 | 1.6299999 | -0.01 | -0.61 | 1.58 | 1.65 | 1.58 | 19598 |
| 1733960100 | 1.6399999 | 0.02 | 1.23 | 1.68 | 1.68 | 1.6 | 50245 |
| 1733873700 | 1.62 | -0.04 | -2.41 | 1.68 | 1.7122 | 1.6 | 27952 |
| 1733787300 | 1.66 | 0.02 | 1.22 | 1.66 | 1.6936 | 1.59 | 89020 |
| 1733528100 | 1.6399999 | 0.02 | 1.23 | 1.66 | 1.74 | 1.6299999 | 97175 |
| 1733441700 | 1.62 | -0.1 | -5.81 | 1.72 | 1.7715 | 1.62 | 84494 |
| 1733355300 | 1.72 | -0.01 | -0.58 | 1.73 | 1.78 | 1.72 | 40648 |
| 1733268900 | 1.73 | -0.02 | -1.14 | 1.73 | 1.775 | 1.72 | 44016 |
| 1733182500 | 1.75 | -0.05 | -2.78 | 1.8 | 1.84 | 1.74 | 29341 |
| 1732917840 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.72 | 25668 |
| 1732750500 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.8 | 24345 |
| 1732664100 | 1.8 | -0.04 | -2.17 | 1.88 | 1.88 | 1.8 | 20947 |
| 1732577700 | 1.84 | 0.02 | 1.10 | 1.82 | 1.86 | 1.82 | 27436 |
| 1732318500 | 1.82 | -0.01 | -0.55 | 1.79 | 1.85 | 1.75 | 32741 |
| 1732232100 | 1.83 | 0 | 0.00 | 1.86 | 1.88 | 1.75 | 47042 |
| 1732145700 | 1.83 | 0.03 | 1.67 | 1.82 | 1.8864 | 1.7401 | 43538 |
| 1732059300 | 1.8 | 0.05 | 2.86 | 1.77 | 1.83 | 1.7001 | 43311 |
| 1731972900 | 1.75 | 0.02 | 1.16 | 1.75 | 1.75 | 1.7 | 38756 |
| 1731713700 | 1.73 | -0.05 | -2.81 | 1.75 | 1.75 | 1.7 | 39822 |
| 1731627300 | 1.78 | -0.1 | -5.32 | 1.71 | 1.82 | 1.71 | 85810 |
| 1731540900 | 1.88 | 0.02 | 1.08 | 1.85 | 1.9712 | 1.79 | 71095 |
| 1731454500 | 1.86 | 0.02 | 1.09 | 1.84 | 1.9696 | 1.8 | 74943 |
| 1731368100 | 1.84 | 0.01 | 0.55 | 1.81 | 1.87 | 1.7816 | 45248 |
| 1731108900 | 1.83 | 0.03 | 1.67 | 1.79 | 1.84 | 1.7579 | 45602 |
| 1731022500 | 1.8 | 0.08 | 4.65 | 1.82 | 1.82 | 1.75 | 46692 |
| 1730936100 | 1.72 | -0.1 | -5.49 | 1.76 | 1.78 | 1.7 | 64404 |
| 1730849700 | 1.82 | 0.05 | 2.82 | 1.75 | 1.85 | 1.75 | 29531 |
| 1730763300 | 1.77 | -0.08 | -4.32 | 1.88 | 1.88 | 1.77 | 31075 |
| 1730500500 | 1.85 | 0.04 | 2.21 | 1.86 | 1.87 | 1.7735 | 46404 |
| 1730414100 | 1.81 | 0.03 | 1.69 | 1.75 | 1.86 | 1.75 | 64359 |
| 1730327700 | 1.78 | -0.06 | -3.26 | 1.85 | 1.8929 | 1.75 | 48988 |
| 1730241300 | 1.84 | 0.02 | 1.10 | 1.87 | 1.9 | 1.81 | 43333 |
| 1730154900 | 1.82 | -0.15 | -7.61 | 2 | 2 | 1.82 | 87449 |
| 1729895700 | 1.97 | 0.11 | 5.91 | 1.85 | 2 | 1.85 | 105320 |
| 1729809300 | 1.86 | -0.13 | -6.53 | 2.08 | 2.1499 | 1.86 | 85815 |
| 1729722900 | 1.99 | -0.12 | -5.69 | 2.11 | 2.1945 | 1.98 | 119747 |
| 1729636500 | 2.11 | 0.01 | 0.48 | 2.1 | 2.22 | 2.0109 | 138345 |
| 1729550100 | 2.1 | -0.1 | -4.55 | 2.11 | 2.2 | 2.1 | 82857 |
| 1729290900 | 2.2 | -0.08 | -3.51 | 2.2599999 | 2.3693 | 2.18 | 121352 |
| 1729204500 | 2.2799999 | -0.09 | -3.80 | 2.34 | 2.59 | 2.27 | 206291 |
| 1729118100 | 2.37 | -0.03 | -1.25 | 2.35 | 2.4585 | 2.2599999 | 161208 |
| 1729031700 | 2.4 | -0.13 | -5.14 | 2.7 | 2.7 | 2.36 | 156581 |
| 1728945300 | 2.5299999 | 0.09 | 3.69 | 2.45 | 2.85 | 2.45 | 476267 |
| 1728686100 | 2.44 | 0.18 | 7.96 | 2.14 | 2.6 | 2.14 | 526670 |
| 1728599700 | 2.2599999 | -0.09 | -3.83 | 2.35 | 2.35 | 2.04 | 478972 |
| 1728513300 | 2.35 | -0.41 | -14.86 | 2.49 | 2.49 | 2.1 | 2144738 |
| 1728426900 | 2.7599999 | 0.94 | 51.65 | 3 | 5.53 | 2.63 | 98263631 |
| 1728340500 | 1.82 | -0.13 | -6.67 | 1.96 | 1.98 | 1.81 | 1169550 |
| 1728081300 | 1.95 | -0.1 | -4.88 | 2.04 | 2.09 | 1.81 | 80062 |
| 1727994900 | 2.05 | -0.22 | -9.69 | 2.1 | 2.178 | 2.0200999 | 119639 |
| 1727908500 | 2.27 | -0.11 | -4.42 | 2.38 | 2.44 | 2.2145 | 51340 |
| 1727822100 | 2.375 | -0.06 | -2.26 | 2.45 | 2.6 | 2.35 | 68987 |
| 1727735700 | 2.43 | -0.2 | -7.60 | 2.54 | 2.7288 | 2.4 | 74168 |
| 1727476500 | 2.63 | -0.02 | -0.75 | 2.6 | 2.7899 | 2.56 | 56703 |
| 1727390100 | 2.65 | 0.11 | 4.33 | 2.49 | 2.785772 | 2.49 | 85467 |
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
