Premium
OpGen Inc (PK) (OPGN)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 16.8224299065 | 1.07 | 1.25 | 0.9245 | 939 | 1.02919859 | CS |
| 4 | 0.46 | 58.2278481013 | 0.79 | 1.99 | 0.79 | 4541 | 1.24264985 | CS |
| 12 | -0.65 | -34.2105263158 | 1.9 | 2 | 0.5273 | 6010 | 1.07620194 | CS |
| 26 | -0.5 | -28.5714285714 | 1.75 | 2.57 | 0.5273 | 6048 | 1.61747327 | CS |
| 52 | -0.5 | -28.5714285714 | 1.75 | 2.57 | 0.5273 | 6048 | 1.61747327 | CS |
| 156 | -0.5 | -28.5714285714 | 1.75 | 2.57 | 0.5273 | 6048 | 1.61747327 | CS |
| 260 | -0.5 | -28.5714285714 | 1.75 | 2.57 | 0.5273 | 6048 | 1.61747327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 1.25 | 0.25 | 25.00 | 1.05 | 1.25 | 1.05 | 897 |
| 1738794000 | 1 | 0.0565 | 5.99 | 0.9245 | 1.05 | 0.9245 | 828 |
| 1738708080 | 0.9435 | 0 | 0.00 | 0.9435 | 0.9435 | 0.9435 | 1804 |
| 1738621200 | 0.9435 | 0 | 0.00 | 0.9435 | 0.9435 | 0.9435 | 0 |
| 1738362000 | 0.9435 | -0.1457 | -13.38 | 1.07 | 1.07 | 0.9435 | 225 |
| 1738276080 | 1.0892 | -0.03 | -2.53 | 1.09 | 1.11 | 1.0892 | 616 |
| 1738189740 | 1.1175 | 0.05 | 4.44 | 1.1175 | 1.1175 | 1.1175 | 160 |
| 1738103280 | 1.07 | -0.08 | -6.96 | 1.125 | 1.125 | 1.07 | 779 |
| 1738016820 | 1.15 | -0.05 | -4.17 | 1.2125 | 1.2125 | 1.15 | 1478 |
| 1737757440 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1737671040 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1737584640 | 1.2 | 0.04 | 3.45 | 1.16 | 1.26 | 1.16 | 893 |
| 1737498540 | 1.16 | -0.57 | -32.95 | 1.7 | 1.7 | 1.16 | 3113 |
| 1737152880 | 1.73 | 0.29 | 20.14 | 1.44 | 1.78 | 1.44 | 6420 |
| 1737066420 | 1.44 | 0.54 | 60.00 | 1 | 1.99 | 0.9 | 32695 |
| 1736979720 | 0.9 | 0.04 | 4.65 | 0.88 | 1.24 | 0.8 | 17835 |
| 1736893380 | 0.86 | 0.06 | 7.50 | 0.9 | 1 | 0.81 | 3181 |
| 1736806800 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 1069 |
| 1736547720 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 656 |
| 1736375340 | 0.79 | -0.21 | -21.00 | 0.97 | 0.97 | 0.79 | 4209 |
| 1736288940 | 1 | 0.07 | 7.53 | 0.97 | 1 | 0.78 | 2929 |
| 1736202360 | 0.93 | 0.1758 | 23.31 | 0.8109 | 0.93 | 0.76 | 8476 |
| 1735942980 | 0.7542 | 0.2242 | 42.30 | 0.68 | 0.7542 | 0.5875 | 22117 |
| 1735856700 | 0.53 | -0.065 | -10.92 | 0.586 | 0.586 | 0.5273 | 3760 |
| 1735683960 | 0.595 | -0.025 | -4.03 | 0.6821 | 0.6821 | 0.595 | 2138 |
| 1735597740 | 0.62 | -0.0175 | -2.75 | 0.63 | 0.63 | 0.5276999 | 7507 |
| 1735338000 | 0.6375 | 0.018125 | 2.93 | 0.65 | 0.65 | 0.6 | 7251 |
| 1735252020 | 0.619375 | 0.021875 | 3.66 | 0.5975 | 0.619375 | 0.5975 | 719 |
| 1735078200 | 0.5975 | -0.1125 | -15.85 | 0.6479 | 0.6949999 | 0.5975 | 12734 |
| 1734992400 | 0.71 | -0.014475 | -2.00 | 0.65895 | 0.74 | 0.65895 | 3950 |
| 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 |
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
