Premium
OpGen Inc (PK) (OPGN)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.375525 | -34.1386363636 | 1.1 | 1.28 | 0.660775 | 12754 | 0.79187672 | CS |
| 4 | -0.975525 | -57.3838235294 | 1.7 | 1.78 | 0.660775 | 6593 | 1.04850577 | CS |
| 12 | -1.265525 | -63.5942211055 | 1.99 | 2.15 | 0.660775 | 4082 | 1.42384165 | CS |
| 26 | -1.025525 | -58.6014285714 | 1.75 | 2.57 | 0.660775 | 6148 | 1.82161366 | CS |
| 52 | -1.025525 | -58.6014285714 | 1.75 | 2.57 | 0.660775 | 6148 | 1.82161366 | CS |
| 156 | -1.025525 | -58.6014285714 | 1.75 | 2.57 | 0.660775 | 6148 | 1.82161366 | CS |
| 260 | -1.025525 | -58.6014285714 | 1.75 | 2.57 | 0.660775 | 6148 | 1.82161366 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.724475 | 0.014475 | 2.04 | 0.7 | 0.724475 | 0.6899999 | 12402 |
| 1734646800 | 0.71 | -0.36 | -33.64 | 1.15 | 1.15 | 0.660775 | 49622 |
| 1734560940 | 1.07 | 0 | 0.00 | 1.2 | 1.2 | 1.07 | 1513 |
| 1734474360 | 1.07 | 0 | 0.00 | 1.07 | 1.28 | 1.07 | 8213 |
| 1734388140 | 1.07 | -0.04 | -3.60 | 1.05 | 1.07 | 1.05 | 1230 |
| 1734128940 | 1.11 | 0 | 0.00 | 1.1 | 1.2 | 1.0857 | 3193 |
| 1734042480 | 1.11 | -0.18 | -14.22 | 1.24 | 1.24 | 1 | 8809 |
| 1733955900 | 1.294 | -0.01 | -0.46 | 1.44 | 1.44 | 1.21 | 1837 |
| 1733869200 | 1.3 | 0.1 | 8.33 | 1.2 | 1.3 | 1.2 | 592 |
| 1733782800 | 1.2 | -0.2 | -14.29 | 1.4 | 1.44 | 1.04 | 15858 |
| 1733523600 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.4 | 2590 |
| 1733437500 | 1.42 | -0.18 | -11.25 | 1.45 | 1.45 | 1.4 | 2024 |
| 1733350980 | 1.6 | 0 | 0.00 | 1.44 | 1.69 | 1.4 | 3976 |
| 1733264700 | 1.6 | 0.2 | 14.29 | 1.51 | 1.68 | 1.51 | 7070 |
| 1733178180 | 1.4 | -0.01 | -0.71 | 1.518 | 1.518 | 1.4 | 3364 |
| 1732918200 | 1.41 | -0.13 | -8.44 | 1.555 | 1.555 | 1.41 | 834 |
| 1732746540 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1732660140 | 1.54 | 0.11 | 7.69 | 1.495 | 1.54 | 1.495 | 3042 |
| 1732573560 | 1.43 | -0.07 | -4.67 | 1.78 | 1.78 | 1.43 | 1866 |
| 1732314000 | 1.5 | -0.31 | -17.13 | 1.7 | 1.7 | 1.5 | 3070 |
| 1732227900 | 1.81 | -0.18 | -9.05 | 1.78 | 1.81 | 1.67 | 5338 |
| 1732141740 | 1.99 | 0.03 | 1.40 | 1.99 | 1.99 | 1.99 | 1313 |
| 1732054800 | 1.9625 | 0.01 | 0.64 | 1.95 | 1.965 | 1.95 | 6722 |
| 1731968640 | 1.95 | 0 | 0.26 | 1.9 | 1.95 | 1.9 | 3880 |
| 1731709260 | 1.945 | 0.07 | 3.46 | 1.9 | 2 | 1.65 | 9704 |
| 1731622800 | 1.88 | 0.4 | 26.60 | 1.46 | 1.88 | 1.46 | 1784 |
| 1731536760 | 1.485 | 0.09 | 6.07 | 1.42 | 1.485 | 1.4 | 1341 |
| 1731450480 | 1.4 | -0.2 | -12.50 | 1.52 | 1.52 | 1.4 | 3794 |
| 1731363600 | 1.6 | -0.1 | -5.88 | 1.68 | 1.68 | 1.6 | 1631 |
| 1731104400 | 1.7 | 0.16 | 10.39 | 1.6 | 1.88 | 1.6 | 6086 |
| 1731018540 | 1.54 | -0.11 | -6.67 | 1.65 | 1.88 | 1.46 | 2960 |
| 1730931600 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.65 | 1440 |
| 1730845680 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 321 |
| 1730759160 | 1.75 | -0.06 | -3.18 | 1.75 | 1.75 | 1.75 | 505 |
| 1730496420 | 1.8075 | 0.14 | 8.23 | 1.74 | 1.8075 | 1.74 | 4560 |
| 1730409780 | 1.67 | -0.16 | -8.74 | 1.81 | 1.81 | 1.67 | 3238 |
| 1730323500 | 1.83 | 0.05 | 2.95 | 1.83 | 1.83 | 1.83 | 699 |
| 1730237280 | 1.7775 | 0.18 | 11.09 | 1.56 | 1.83 | 1.51 | 7828 |
| 1730150880 | 1.6 | -0.05 | -3.03 | 1.65 | 1.71 | 1.49 | 4488 |
| 1729891500 | 1.65 | -0.25 | -13.16 | 1.65 | 1.65 | 1.65 | 398 |
| 1729805160 | 1.9 | 0.06 | 3.26 | 1.85 | 1.9 | 1.85 | 5167 |
| 1729718940 | 1.84 | 0.13 | 7.60 | 1.7225 | 1.97 | 1.71 | 7457 |
| 1729632300 | 1.71 | -0.04 | -2.29 | 1.71 | 1.71 | 1.71 | 986 |
| 1729545600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 657 |
| 1729286400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 559 |
| 1729200000 | 1.75 | 0 | 0.00 | 1.77 | 1.77 | 1.75 | 338 |
| 1729113960 | 1.75 | 0.02 | 1.19 | 1.815 | 1.91 | 1.7 | 4834 |
| 1729027680 | 1.7295 | 0.08 | 4.82 | 1.7 | 1.77 | 1.7 | 1785 |
| 1728941220 | 1.65 | -0.18 | -9.84 | 1.8 | 1.8 | 1.65 | 1007 |
| 1728681900 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 353 |
| 1728595560 | 1.83 | 0 | 0.00 | 2.02 | 2.02 | 1.83 | 1624 |
| 1728508800 | 1.83 | -0.12 | -6.15 | 1.96 | 1.96 | 1.66 | 5450 |
| 1728422580 | 1.95 | 0.05 | 2.63 | 1.97 | 2.05 | 1.95 | 3991 |
| 1728336000 | 1.9 | -0.07 | -3.55 | 1.9 | 1.9 | 1.9 | 776 |
| 1728077220 | 1.97 | 0.11 | 5.91 | 1.97 | 1.97 | 1.97 | 445 |
| 1727990760 | 1.86 | 0.07 | 3.91 | 1.8 | 1.96 | 1.8 | 1183 |
| 1727904000 | 1.79 | -0.19 | -9.60 | 2.15 | 2.15 | 1.61 | 8533 |
| 1727818140 | 1.98 | -0.01 | -0.50 | 2.15 | 2.15 | 1.98 | 1258 |
| 1727731380 | 1.99 | 0.01 | 0.51 | 1.99 | 1.99 | 1.9852 | 1861 |
| 1727472000 | 1.98 | -0.01 | -0.50 | 1.99 | 2.023 | 1.94 | 1803 |
| 1727386200 | 1.99 | 0.09 | 4.74 | 1.95 | 1.99 | 1.95 | 2470 |
| 1727299200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 632 |
| 1727212800 | 1.9 | -0.1 | -5.00 | 1.99 | 2.2 | 1.9 | 1677 |
| 1727126940 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 2 | 926 |
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
