Premium
Ontrak Inc (OTRK)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.038 | -2.57104194858 | 1.478 | 1.53 | 1.27 | 16987 | 1.38983058 | CS |
| 4 | -0.24 | -14.2857142857 | 1.68 | 1.74 | 1.27 | 23000 | 1.51150648 | CS |
| 12 | -0.2 | -12.1951219512 | 1.64 | 2.0699 | 1.27 | 38141 | 1.70575459 | CS |
| 26 | -1.59 | -52.4752475248 | 3.03 | 5.53 | 1.27 | 834743 | 2.70848854 | CS |
| 52 | -0.96 | -40 | 2.4 | 16.05 | 1.27 | 2273796 | 5.56876398 | CS |
| 156 | -210.06 | -99.3191489362 | 211.5 | 240.3 | 1.27 | 1355915 | 44.30178026 | CS |
| 260 | -2461.86 | -99.9415418341 | 2463.3 | 8990.1 | 1.27 | 1108363 | 670.15495699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.49 | 0.06 | 4.20 | 1.44 | 1.49 | 1.3899999 | 8788 |
| 1741304100 | 1.43 | 0.03 | 2.14 | 1.41 | 1.4999 | 1.3799999 | 8446 |
| 1741217700 | 1.4 | 0.09 | 6.87 | 1.31 | 1.4399 | 1.31 | 14552 |
| 1741131300 | 1.31 | -0.13 | -8.71 | 1.4 | 1.4001999 | 1.27 | 32378 |
| 1741044900 | 1.435 | -0.05 | -3.04 | 1.5 | 1.52 | 1.4167 | 16259 |
| 1740785700 | 1.48 | -0.02 | -1.33 | 1.48 | 1.53 | 1.43 | 17379 |
| 1740699300 | 1.5 | 0.01 | 0.67 | 1.49 | 1.5194 | 1.4697 | 5895 |
| 1740612900 | 1.49 | -0.01 | -0.67 | 1.5 | 1.53 | 1.47 | 10597 |
| 1740526500 | 1.5 | -0.06 | -3.85 | 1.57 | 1.57 | 1.46 | 8082 |
| 1740440100 | 1.56 | -0.03 | -2.01 | 1.61 | 1.61 | 1.4585999 | 32993 |
| 1740180900 | 1.592 | -0.07 | -4.10 | 1.69 | 1.6992 | 1.57 | 21656 |
| 1740094500 | 1.66 | 0.06 | 3.75 | 1.72 | 1.72 | 1.58 | 38053 |
| 1740008100 | 1.6 | 0.03 | 1.91 | 1.58 | 1.6399999 | 1.56 | 30244 |
| 1739921700 | 1.57 | -0.02 | -1.26 | 1.58 | 1.6399999 | 1.55 | 18208 |
| 1739576100 | 1.59 | 0.15 | 10.42 | 1.5 | 1.6 | 1.48 | 32383 |
| 1739489700 | 1.44 | 0.04 | 2.86 | 1.41 | 1.525 | 1.41 | 36559 |
| 1739403300 | 1.4 | -0.12 | -7.89 | 1.47 | 1.51 | 1.36 | 40202 |
| 1739316900 | 1.52 | -0.13 | -7.88 | 1.56 | 1.5895999 | 1.495 | 77835 |
| 1739230500 | 1.65 | 0.02 | 1.23 | 1.7 | 1.74 | 1.6 | 13476 |
| 1738971300 | 1.6299999 | -0.04 | -2.57 | 1.7 | 1.7 | 1.6204 | 9591 |
| 1738884900 | 1.673 | -0.03 | -1.59 | 1.69 | 1.73 | 1.6693 | 5418 |
| 1738798500 | 1.7 | 0.04 | 2.41 | 1.7 | 1.7 | 1.62 | 13472 |
| 1738712100 | 1.66 | 0.07 | 4.40 | 1.67 | 1.753 | 1.6 | 43414 |
| 1738625700 | 1.59 | -0.09 | -5.33 | 1.62 | 1.62 | 1.57 | 26961 |
| 1738366500 | 1.6795 | -0 | -0.03 | 1.72 | 1.72 | 1.6399999 | 11798 |
| 1738280100 | 1.68 | -0.04 | -2.33 | 1.69 | 1.76 | 1.6563 | 12331 |
| 1738193700 | 1.72 | -0.01 | -0.58 | 1.74 | 1.81 | 1.68 | 24223 |
| 1738107300 | 1.73 | 0 | 0.00 | 1.75 | 1.7893 | 1.6399999 | 32276 |
| 1738020900 | 1.73 | 0.01 | 0.58 | 1.72 | 1.7999 | 1.6299999 | 28035 |
| 1737761700 | 1.72 | -0.11 | -6.01 | 1.71 | 1.95 | 1.71 | 15378 |
| 1737675300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1737588900 | 1.83 | 0.03 | 1.67 | 1.81 | 1.86 | 1.8 | 32604 |
| 1737502500 | 1.8 | 0.05 | 2.86 | 1.79 | 1.8 | 1.72 | 19657 |
| 1737156900 | 1.75 | 0.01 | 0.57 | 1.76 | 1.796 | 1.69 | 21237 |
| 1737070500 | 1.74 | 0.01 | 0.58 | 1.79 | 1.7937 | 1.7 | 13612 |
| 1736984100 | 1.73 | -0.07 | -3.89 | 1.74 | 1.82 | 1.69 | 72090 |
| 1736897700 | 1.8 | 0.01 | 0.65 | 1.81 | 1.8638 | 1.73 | 14896 |
| 1736811300 | 1.7883 | 0.02 | 1.03 | 1.77 | 1.7883 | 1.65 | 25993 |
| 1736552100 | 1.77 | -0.08 | -4.32 | 1.86 | 1.885 | 1.7 | 47634 |
| 1736379300 | 1.85 | 0.05 | 2.78 | 1.78 | 1.85 | 1.71 | 288028 |
| 1736292900 | 1.8 | -0.01 | -0.55 | 1.78 | 1.8 | 1.73 | 25049 |
| 1736206500 | 1.81 | -0.03 | -1.63 | 1.87 | 1.87 | 1.74 | 87667 |
| 1735947300 | 1.84 | -0.01 | -0.54 | 1.82 | 1.890484 | 1.81 | 23536 |
| 1735860900 | 1.85 | 0.06 | 3.35 | 1.81 | 1.95 | 1.7701 | 15715 |
| 1735688100 | 1.79 | -0.2 | -10.05 | 2.06 | 2.0699 | 1.73 | 109321 |
| 1735601700 | 1.99 | 0.46 | 30.07 | 1.76 | 2 | 1.5578 | 313925 |
| 1735342500 | 1.53 | 0.05 | 3.73 | 1.56 | 1.56 | 1.4562 | 59422 |
| 1735256100 | 1.475 | 0.03 | 1.72 | 1.45 | 1.48 | 1.42 | 52585 |
| 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 |
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
