Azitra Inc【AZTR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Azitra Inc (AZTR)

0.305

-0.022

(-6.73%)

마감 30 3월 5:00AM

0.3005

-0.0045

(-1.48%)

시간외 거래: 8:48AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0335	-10.0299401198	0.334	0.3498	0.26	376827	0.32779949	CS
4	-0.0495	-14.1428571429	0.35	0.374	0.26	323462	0.33720543	CS
12	-0.1519	-33.5764809903	0.4524	0.65	0.2325	7528163	0.35079977	CS
26	-0.2743	-47.7209464161	0.5748	0.65	0.2325	3568412	0.35514895	CS
52	-5.8495	-95.1138211382	6.15	12	0.2325	2982191	1.80293764	CS
156	-127.4995	-99.7648669797	127.8	155.4	0.2325	1741342	2.38408828	CS
260	-127.4995	-99.7648669797	127.8	155.4	0.2325	1741342	2.38408828	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743201000	0.305	-0.022	-6.73	0.3187	0.3261	0.3	236431
1743114600	0.327	0.0109	3.45	0.32	0.3333	0.319	190865
1743028200	0.3161	-0.0171	-5.13	0.3369	0.3369	0.26	502357
1742941800	0.3332	-0.0051	-1.51	0.3388	0.3479999	0.3257	244533
1742855400	0.3383	0.0082	2.48	0.3266	0.3498	0.3266	308798
1742596200	0.3301	0.0021	0.64	0.334	0.3419	0.32	637584
1742509800	0.328	-0.001	-0.30	0.3301	0.34	0.325	128532
1742423400	0.329	-0.016	-4.64	0.3409	0.341	0.32	304748
1742337000	0.3449999	-0.0043	-1.23	0.34	0.3462	0.33	204684
1742250600	0.3493	-0.0076	-2.13	0.3578	0.37	0.34	230464
1741991400	0.3569	0.0101	2.91	0.34	0.3699	0.34	222107
1741905000	0.3468	0.0028001	0.81	0.357	0.37	0.3453	275286
1741818600	0.3439999	0.0005999	0.17	0.35	0.35	0.3402	150345
1741732200	0.3434	-0.0056	-1.60	0.3448	0.3569	0.335	206487
1741645800	0.349	-0.001	-0.29	0.34	0.3569	0.3351	310849
1741390200	0.35	0.02	6.06	0.3309	0.3569	0.33	239868
1741303800	0.33	-0.012	-3.51	0.3355	0.3562	0.32	380204
1741217400	0.342	0.007	2.09	0.3269	0.3426	0.3207999	310567
1741131000	0.335	0.005	1.52	0.3345	0.3469	0.3012	519650
1741044600	0.33	-0.027	-7.56	0.3667	0.374	0.325	686651
1740785400	0.357	0.006	1.71	0.35	0.3689	0.342	422945
1740699000	0.351	-0.0132	-3.62	0.366	0.389	0.351	431571
1740612600	0.3642	0.0142	4.06	0.35	0.3748	0.3439999	551383
1740526200	0.35	-0.0021	-0.60	0.36	0.3659	0.3469999	559690
1740439800	0.3521	-0.016	-4.35	0.3535	0.3695	0.3231	1023777
1740180600	0.3681	-0.0409	-10.00	0.4	0.4	0.36	1252961
1740094200	0.4089999	0.0229999	5.96	0.3819	0.423899	0.37	1352354
1740007800	0.386	-0.039	-9.18	0.367	0.44	0.35	1942930
1739921400	0.425	0.0083	1.99	0.4181	0.446	0.4015	2265801
1739575800	0.4167	0.0187	4.70	0.3582	0.433	0.35	3813014
1739489400	0.398	0.077	23.99	0.3479	0.42	0.3256	25531374
1739403000	0.321	-0.0237	-6.88	0.3155	0.3376	0.31	1110907
1739316600	0.3447	0.0111	3.33	0.3099	0.3577	0.2834	2359856
1739230200	0.3336	-0.0082	-2.40	0.3641	0.3641	0.3075	1936143
1738971000	0.3418	-0.0445	-11.52	0.3879	0.3879	0.32	2808928
1738884600	0.3863	0.0823	27.07	0.322	0.43939	0.3104	22858550
1738798200	0.304	-0.02	-6.17	0.2859999	0.317	0.27	6234176
1738711800	0.324	0.0455	16.34	0.525	0.5879	0.2425	248418434
1738625400	0.2785	0.0365	15.08	0.2499	0.28	0.2436	6175274
1738366200	0.242	-0.0102	-4.04	0.25	0.2521	0.2388	849898
1738279800	0.2522	0.0025	1.00	0.258	0.2587999	0.241	836424
1738193400	0.2497	-0.0513	-17.04	0.27	0.2713999	0.24	2660333
1738107000	0.301	0.0509	20.35	0.26	0.3515	0.25	15910024
1738020600	0.2501	-0.0178	-6.64	0.2504	0.256	0.2411	1380672
1737761400	0.2679	0.0009	0.34	0.2454	0.2968	0.2325	4316981
1737675000	0.267	0	0.00	0.267	0.267	0.267	0
1737588600	0.267	0.0181	7.27	0.24	0.272	0.2375	3689688
1737502200	0.2489	0.0019	0.77	0.2475	0.2529	0.241	1104969
1737156600	0.247	-0.022	-8.18	0.267	0.2698999	0.24	1705272
1737070200	0.269	0.0122001	4.75	0.2532	0.269899	0.24	2313526
1736983800	0.2567999	-0.1644	-39.03	0.3	0.3	0.246	5666984
1736897400	0.4212	-0.1538	-26.75	0.488	0.5683	0.412	10308408
1736811000	0.575	0.215	59.72	0.3515	0.65	0.3515	32080971
1736551800	0.36	-0.0326	-8.30	0.399	0.3997	0.356	423531
1736379000	0.3926	-0.0345	-8.08	0.4211	0.42449	0.3887	440185
1736292600	0.4271	-0.0179	-4.02	0.45	0.45	0.415	280238
1736206200	0.445	-0.027	-5.72	0.47	0.4714	0.4432	351384
1735947000	0.472	0.0272	6.12	0.4524	0.4749	0.4402	267519
1735860600	0.4448	0.0193	4.54	0.445	0.445	0.4252	228239
1735687800	0.4255	-0.0045	-1.05	0.4308	0.4406	0.4081	412549
1735601400	0.43	-0.0348	-7.49	0.4369	0.443	0.42	521946

BPCE 1.346% 17nov2028

Arsenal Fan Token

Raiffeisenlandesbank Obe...

Wurth Finance Internatio...

Medtronic Global

Syngenta Finance NV

ETRACS 2x Leveraged US G...

Deutsche Lufthansa

Mondelez International H...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관