Omeros Corporation Historische Daten - 3O8 | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Omeros Corporation (3O8)

10,65

-0,67

(-5,92%)

Geschlossen 29 November 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	3.42	47.3029045643	7.23	11.7	7.23	5675	10.18191374	DE
4	6.69	168.939393939	3.96	11.7	3.96	6855	7.70264216	DE
12	7.34	221.752265861	3.31	11.7	3.28	4834	7.32078433	DE
26	6.888	183.094098884	3.762	11.7	3.28	3293	6.24785713	DE
52	8.498	394.888475836	2.152	11.7	1.859	2918	4.80571612	DE
156	7.52	240.255591054	3.13	11.7	1.0069999	3261	3.85538277	DE
260	7.52	240.255591054	3.13	11.7	1.0069999	3261	3.85538277	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1732829220	11.35	0	0.00	11.35	11.35	11.35	0
1732742820	11.35	-0.15	-1.30	11.7	11.7	11.35	350
1732656420	11.5	1.1	10.58	11.42	11.5	11.42	100
1732570020	10.4	0.29	2.87	10.5	10.5	10.02	3453
1732310820	10.11	2.95	41.10	7.23	10.11	7.23	18596
1732224420	7.165	1.52	26.93	6.73	7.165	6.73	1910
1732138020	5.6449999	0	0.00	5.6449999	5.6449999	5.6449999	0
1732051620	5.6449999	0	0.00	5.6449999	5.6449999	5.6449999	0
1731965220	5.6449999	-0.66	-10.40	6.505	6.505	5.6449999	1325
1731705960	6.3	-0.26	-3.89	6.39	6.39	6.3	5000
1731619560	6.555	2.6	65.53	4.99	6.96	4.99	26823
1731533220	3.96	0	0.00	3.96	3.96	3.96	0
1731446820	3.96	0	0.00	3.96	3.96	3.96	0
1731360420	3.96	0.07	1.80	3.96	3.96	3.96	3935
1731097560	3.89	0	0.00	3.89	3.89	3.89	0
1731011160	3.89	0	0.00	3.89	3.89	3.89	0
1730924760	3.89	0	0.00	3.89	3.89	3.89	0
1730838360	3.89	0	0.00	3.89	3.89	3.89	0
1730751960	3.89	0	0.00	3.89	3.89	3.89	0
1730492760	3.89	0	0.00	3.89	3.89	3.89	0
1730406360	3.89	0	0.00	3.89	3.89	3.89	0
1730319960	3.89	0	0.00	3.89	3.89	3.89	0
1730233560	3.89	0	0.00	3.89	3.89	3.89	0
1730147160	3.89	0	0.00	3.89	3.89	3.89	0
1729887960	3.89	0	0.00	3.89	3.89	3.89	0
1729801560	3.89	0	0.00	3.89	3.89	3.89	0
1729715160	3.89	0	0.00	3.89	3.89	3.89	0
1729628760	3.89	0	0.00	3.89	3.89	3.89	0
1729542360	3.89	0	0.00	3.89	3.89	3.89	0
1729283160	3.89	0.3	8.48	3.89	3.89	3.89	200
1729196820	3.586	0	0.00	3.586	3.586	3.586	0
1729110420	3.586	0	0.00	3.586	3.586	3.586	0
1729024020	3.586	0	0.00	3.586	3.586	3.586	0
1728937620	3.586	-0.06	-1.75	3.586	3.586	3.586	1400
1728678360	3.65	0	0.00	3.65	3.65	3.65	0
1728591960	3.65	0	0.00	3.65	3.65	3.65	0
1728505560	3.65	0.2	5.67	3.65	3.65	3.65	89
1728419160	3.454	0.17	5.30	3.454	3.454	3.454	225
1728332820	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1728073620	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727987220	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727900820	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727814420	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727728020	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727468820	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727382420	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727296020	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727209620	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727123220	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1726864020	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1726777620	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1726691220	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1726604820	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1726518420	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1726259220	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1726172820	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1726086420	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1726000020	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1725913620	3.2799999	-0.5	-13.27	3.31	3.31	3.2799999	4070
1725606000	3.782	0	0.00	3.782	3.782	3.782	0
1725519600	3.782	0	0.00	3.782	3.782	3.782	0
1725433200	3.782	0	0.00	3.782	3.782	3.782	0
1725346800	3.782	0	0.00	3.782	3.782	3.782	0
1725260400	3.782	0	0.00	3.782	3.782	3.782	0
1725001200	3.782	0	0.00	3.782	3.782	3.782	0
1724914800	3.782	0	0.00	3.782	3.782	3.782	0

Exchange Traded

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen