Premium
Omeros Corporation (3O8)
TG
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 | 0.635 | 11.9025304592 | 5.335 | 6.15 | 5.335 | 445 | 5.38078652 | DE |
| 4 | -2.425 | -28.8862418106 | 8.395 | 8.395 | 5.0999999 | 542 | 6.66273044 | DE |
| 12 | -2.77 | -31.6933638444 | 8.74 | 9.1999999 | 5.0999999 | 600 | 7.64918599 | DE |
| 26 | 2.08 | 53.470437018 | 3.89 | 12.5 | 3.89 | 2217 | 8.15964673 | DE |
| 52 | 2.75 | 85.4037267081 | 3.22 | 12.5 | 2.906 | 2140 | 6.9054131 | DE |
| 156 | 2.84 | 90.7348242812 | 3.13 | 12.5 | 1.0069999 | 2646 | 4.75520863 | DE |
| 260 | 2.84 | 90.7348242812 | 3.13 | 12.5 | 1.0069999 | 2646 | 4.75520863 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1744835220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1744748820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1744662420 | 6.15 | 0.82 | 15.28 | 6.15 | 6.15 | 6.15 | 50 |
| 1744403220 | 5.335 | 0 | 0.00 | 5.335 | 5.335 | 5.335 | 0 |
| 1744316820 | 5.335 | 0 | 0.00 | 5.335 | 5.335 | 5.335 | 840 |
| 1744230420 | 5.335 | -0.97 | -15.32 | 5.0999999 | 5.335 | 5.0999999 | 1320 |
| 1744144020 | 6.3 | -0.43 | -6.32 | 6.32 | 6.32 | 6.3 | 159 |
| 1744057620 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1743798420 | 6.725 | -1.22 | -15.30 | 6.62 | 6.725 | 6.62 | 258 |
| 1743712020 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1743625620 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1743539220 | 7.94 | 0.23 | 2.98 | 7.94 | 7.94 | 7.94 | 64 |
| 1743452820 | 7.71 | -0.14 | -1.78 | 7.71 | 7.71 | 7.71 | 138 |
| 1743197220 | 7.85 | -0.55 | -6.49 | 7.85 | 7.85 | 7.85 | 1555 |
| 1743110820 | 8.395 | 0 | 0.00 | 8.395 | 8.395 | 8.395 | 0 |
| 1743024420 | 8.395 | 0 | 0.00 | 8.395 | 8.395 | 8.395 | 0 |
| 1742938020 | 8.395 | 0 | 0.00 | 8.395 | 8.395 | 8.395 | 0 |
| 1742851620 | 8.395 | 0.28 | 3.39 | 8.395 | 8.395 | 8.395 | 498 |
| 1742592420 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1742506020 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1742419620 | 8.1199999 | 0.72 | 9.80 | 8.1199999 | 8.1199999 | 8.1199999 | 500 |
| 1742333220 | 7.395 | 0 | 0.00 | 7.395 | 7.395 | 7.395 | 0 |
| 1742246820 | 7.395 | 0 | 0.00 | 7.395 | 7.395 | 7.395 | 0 |
| 1741987620 | 7.395 | 0 | 0.00 | 7.395 | 7.395 | 7.395 | 0 |
| 1741901220 | 7.395 | 0 | 0.00 | 7.395 | 7.395 | 7.395 | 0 |
| 1741814820 | 7.395 | 1.1 | 17.38 | 7.4 | 7.4 | 7.395 | 830 |
| 1741728420 | 6.3 | -0.5 | -7.35 | 6.41 | 6.41 | 6.3 | 1000 |
| 1741642020 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1741382820 | 6.8 | -0.69 | -9.15 | 6.8 | 6.8 | 6.8 | 222 |
| 1741296420 | 7.485 | 0.1 | 1.29 | 7.485 | 7.485 | 7.485 | 400 |
| 1741210020 | 7.39 | -0.51 | -6.46 | 7.55 | 7.55 | 7.39 | 395 |
| 1741123620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1741037220 | 7.9 | -0.37 | -4.47 | 7.9 | 7.9 | 7.9 | 378 |
| 1740778020 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1740691620 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1740605220 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1740518820 | 8.27 | -0.82 | -8.97 | 8.27 | 8.27 | 8.27 | 195 |
| 1740432420 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1740173220 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1740086820 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1740000420 | 9.085 | 0.37 | 4.19 | 9.085 | 9.085 | 9.085 | 35 |
| 1739914020 | 8.72 | -0.18 | -1.97 | 8.72 | 8.72 | 8.72 | 1009 |
| 1739827620 | 8.895 | 0.01 | 0.17 | 8.895 | 8.895 | 8.895 | 2 |
| 1739568420 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1739482020 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1739395620 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1739309220 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1739222820 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1738963620 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1738877220 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1738790820 | 8.88 | 0.27 | 3.14 | 8.88 | 8.88 | 8.88 | 400 |
| 1738704420 | 8.61 | 0.4 | 4.87 | 8.61 | 8.61 | 8.61 | 1740 |
| 1738618020 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1738358820 | 8.21 | -0.31 | -3.64 | 8.6549999 | 8.6549999 | 8.21 | 940 |
| 1738272420 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1738186020 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1738099620 | 8.52 | -0.44 | -4.86 | 8.52 | 8.52 | 8.52 | 590 |
| 1738013220 | 8.955 | 0 | 0.00 | 8.955 | 8.955 | 8.955 | 0 |
| 1737754020 | 8.955 | -0.22 | -2.34 | 8.74 | 9.1999999 | 8.715 | 1488 |
| 1737667620 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1737581220 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1737494820 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
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
