Impact Biomedical Inc【IBO】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
Impact Biomedical Inc (IBO)
Impact Biomedical Inc (IBO) 과거

Impact Biomedical Inc (IBO)

0.60

-0.0702

(-10.47%)

마감 15 3월 5:00AM

0.5981

-0.0019

(-0.32%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6519	-52.152	1.25	1.3406	0.52	69789	0.74834521	CS
4	-1.5519	-72.1813953488	2.15	2.2	0.52	30152	1.13639787	CS
12	-1.0219	-63.0802469136	1.62	2.39	0.52	26950	1.49613281	CS
26	-2.4019	-80.0633333333	3	3.25	0.52	55873	2.10611667	CS
52	-2.4019	-80.0633333333	3	3.25	0.52	55873	2.10611667	CS
156	-2.4019	-80.0633333333	3	3.25	0.52	55873	2.10611667	CS
260	-2.4019	-80.0633333333	3	3.25	0.52	55873	2.10611667	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991400	0.6	-0.0702	-10.47	0.68	0.68	0.6	15471
1741905000	0.6702	0.006	0.90	0.702	0.702	0.5859	23763
1741818600	0.6642	-0.1858	-21.86	1.32	1.32	0.52	189913
1741732200	0.85	-0.0069	-0.81	0.95	1.04	0.7469	60772
1741645800	0.8569	-0.0731	-7.86	0.96	1.25	0.85	34663
1741390200	0.93	-0.28	-23.14	1.25	1.3406	0.8316	42319
1741303800	1.21	0.03	2.53	1.15	1.2499	1.15	5864
1741217400	1.1801	-0.26	-18.05	1.47	1.55	1.1801	27826
1741131000	1.44	0	0.00	1.42	1.455	1.42	9025
1741044600	1.44	-0.14	-8.86	1.48	1.53	1.35	13400
1740785400	1.58	0.04	2.60	1.54	1.66	1.45	12735
1740699000	1.54	-0.36	-18.95	1.8	1.87	1.52	22811
1740612600	1.9	0.05	2.70	1.9	1.94	1.33	37854
1740526200	1.85	-0.27	-12.72	2.11	2.11	1.7601	18411
1740439800	2.1197	-0	-0.01	2.13	2.2	1.89	13283
1740180600	2.12	0.12	6.00	2	2.14	1.8525	13035
1740094200	2	0	0.00	2.0099999	2.14	1.89	8303
1740007800	2	-0.02	-0.99	2.04	2.04	1.88	4587
1739921400	2.02	-0.06	-2.88	2.0299999	2.1899	1.71	28186
1739575800	2.08	-0.07	-3.26	2.15	2.15	2.05	8620
1739489400	2.15	-0.09	-4.02	2.11	2.19	1.975	26502
1739403000	2.24	0.34	17.89	2.15	2.29	1.89	33448
1739316600	1.9	-0.28	-12.84	2.2	2.2	1.87	15530
1739230200	2.18	-0.1	-4.39	2.39	2.39	2.04	24400
1738971000	2.2799999	0.39	20.63	1.9	2.2799999	1.9	31218
1738884600	1.89	-0.04	-1.82	2	2.1	1.84	34620
1738798200	1.925	-0.04	-2.04	2	2.12	1.77	46501
1738711800	1.965	0.44	28.43	1.7	1.98	1.69	25957
1738625400	1.53	-0.22	-12.57	2.12	2.12	1.4991	34814
1738366200	1.7499	-0.1	-5.62	1.85	2.15	1.67	19987
1738279800	1.8541	-0.13	-6.36	2.11	2.11	1.7801	9971
1738193400	1.98	0.28	16.47	1.83	2	1.71	42739
1738107000	1.7	-0.09	-5.03	1.71	1.77	1.67	10041
1738020600	1.79	0.02	1.19	2.18	2.18	1.5901	24053
1737761400	1.769	0.21	13.40	1.58	1.7846	1.5014	16995
1737675000	1.56	0	0.00	1.56	1.56	1.56	0
1737588600	1.56	0.08	5.41	1.49	1.6509	1.49	8951
1737502200	1.48	-0.08	-5.12	1.57	1.71	1.45	13952
1737156600	1.5599	-0.05	-3.11	1.69	1.8795	1.49	34932
1737070200	1.61	-0.02	-1.23	1.7	1.8488	1.61	5560
1736983800	1.6299999	-0.03	-1.62	1.6	1.67	1.5001	13487
1736897400	1.6568	-0.12	-6.92	1.81	1.81	1.536	8185
1736811000	1.78	0.18	11.25	1.61	1.85	1.57	11427
1736551800	1.6	-0.2	-11.11	1.78	1.85	1.6	6747
1736379000	1.8	-0.05	-2.70	2.02	2.1157	1.8	10389
1736292600	1.85	-0.08	-4.15	1.96	2.15	1.801	32913
1736206200	1.93	0.2	11.56	2.1	2.16	1.83	49344
1735947000	1.73	0.19	12.34	1.56	1.9196	1.55	32832
1735860600	1.54	0.09	6.21	1.57	1.68	1.5	18435
1735687800	1.45	-0.05	-3.33	1.48	1.6769	1.37	14025
1735601400	1.5	0.06	4.21	1.66	1.66	1.36	18068
1735342200	1.4394	-0.16	-10.04	1.53	1.8264	1.43	39787
1735255800	1.6	0.17	11.89	1.41	1.6399999	1.2959	17390
1735077840	1.43	-0.01	-0.69	1.44	1.52	1.35	12152
1734996600	1.44	0.28	24.14	1.48	1.6404	1.3899999	73929
1734737400	1.16	-0.51	-30.54	1.62	1.67	1.16	66220
1734651000	1.67	0.2	13.61	1.47	1.7	1.47	50958
1734564600	1.47	-0.79	-34.96	2.19	2.4	1.41	117745
1734478200	2.2599999	-0.06	-2.59	2.24	2.39	1.895	31824
1734391800	2.32	0.43	22.75	2.2799999	2.44	1.77	35492
1734132600	1.89	-0.26	-12.09	2.2599999	2.4	1.89	16911
1734046200	2.15	0.03	1.42	2.16	2.45	2.11	12511
1733959800	2.12	-0.25	-10.55	2.34	2.45	2.0801	17763
1733873400	2.37	0.19	8.72	2.19	2.44	1.89	26812
1733787000	2.18	0.04	1.87	2.08	2.18	1.58	34453
1733527800	2.14	-0.14	-6.14	2.27	2.38	2.08	23093
1733441400	2.2799999	-0.11	-4.60	2.35	2.3849999	2.15	13031
1733355000	2.39	0.09	3.91	2.16	2.69	2.16	22662
1733268600	2.3	-0.23	-9.09	2.45	2.6399	2.1	51536
1733182200	2.5299999	-0.39	-13.36	2.89	2.94	2.3	77774
1732917840	2.92	0.17	6.18	2.83	2.95	2.6619	12145
1732750200	2.75	0.02	0.73	2.75	2.75	2.6001	6195
1732663800	2.73	0.03	1.15	2.66	2.83	2.4961	26844
1732577400	2.6989	0.09	3.41	2.5299999	2.88	2.1	29147
1732318200	2.61	-0.01	-0.38	2.45	2.88	2.0099999	29736
1732231800	2.62	-0.03	-1.13	2.83	2.87	2.3929	28499
1732145400	2.65	0.14	5.58	2.52	2.86	2.4	53428
1732059000	2.5099999	-0.53	-17.44	2.64	3.06	2.2860999	99270
1731972600	3.0402999	0.05	1.69	3.15	3.25	2.91	214364
1731713400	2.9899	0.48	19.12	2.5099999	2.99	2.5	79055
1731627000	2.5099999	-0.3	-10.68	2.8	2.85	2.49	18274
1731540600	2.81	-0.03	-0.89	2.65	2.85	2.55	29134
1731454200	2.8351	0.21	7.80	2.55	3.09	2.5001	32986
1731367800	2.63	-0.27	-9.31	3.2	3.2	2.5	81574
1731108600	2.9	0.11	3.97	2.8	3.14	2.67	118889
1731022200	2.7892	0.19	7.32	2.54	2.8193	2.52	46341
1730935800	2.599	-0.1	-3.74	2.95	2.95	2.4	81352
1730849400	2.7	-0.02	-0.74	2.67	2.72	2.5099999	15146
1730763000	2.72	0.04	1.49	2.75	2.75	2.3999	57774
1730500200	2.68	0.43	19.11	2.25	2.8	2.11	84311
1730413800	2.25	0.04	1.81	2.33	2.33	2.0801	13456
1730327400	2.21	0.05	2.31	2.19	2.2547	2.0099999	59148
1730241000	2.16	0.16	8.00	2.08	2.3	2	38253
1730154600	2	-0.09	-4.31	2.0099999	2.3	2	82429
1729895400	2.09	0.34	19.43	1.89	2.4782	1.8	247871
1729809000	1.75	0.15	9.38	1.7	1.85	1.4901	81755
1729722600	1.6	0.15	10.34	1.56	1.7028	1.4556	48477
1729636200	1.45	0.17	13.28	1.25	1.5999	1.25	118944
1729549800	1.28	-0.16	-10.80	1.46	1.46	1.22	21230
1729290600	1.435	0.01	0.55	1.45	1.47	1.4	13278
1729204200	1.4272	-0.03	-2.25	1.3899999	1.473	1.31	15262
1729117800	1.46	-0.03	-2.01	1.45	1.52	1.41	21023
1729031400	1.49	0.24	19.20	1.28	1.4999	1.28	84854
1728945000	1.25	-0.3	-19.35	1.56	1.56	1.25	52561
1728685800	1.55	-0.02	-1.48	1.51	1.6367	1.45	42001
1728599400	1.5733	0.08	5.31	1.5	1.61	1.42	59244
1728513000	1.494	-0.01	-0.40	1.47	1.5624	1.4201	28068
1728426600	1.5	0.16	11.94	1.48	1.54	1.36	28175
1728340200	1.34	0.07	5.50	1.23	1.45	1.23	29692
1728081000	1.2701	-0.38	-23.02	1.6	1.6	1.26	132456
1727994600	1.65	-0.21	-11.29	1.81	1.85	1.65	48848
1727908200	1.86	-0.03	-1.59	1.88	1.99	1.82	45758
1727821800	1.89	-0.11	-5.50	2.02	2.05	1.8	51495
1727735400	2	0.03	1.78	1.94	2.1	1.908	120125
1727476200	1.965	-0.43	-17.78	2.36	2.41	1.57	212131
1727389800	2.39	0.08	3.46	2.45	2.75	2.3101	632826
1727303400	2.31	-0.29	-11.15	2.69	2.695	2.31	81654
1727217000	2.6	0.11	4.42	2.43	2.84	2.38	174555
1727130600	2.49	0.16	6.87	2.49	2.64	2.3	47448
1726871400	2.33	-0.19	-7.54	2.52	2.69	2.3	102703
1726785000	2.52	0.13	5.44	3	3	2.45	773620
1726698600	2.39	0.06	2.58	2.31	2.4199	2.2599999	42147
1726612200	2.33	-0.35	-13.06	2.6	2.6	2.3	82375

Impact Biomedical

Norfolk Southern

ProShares Ultra VIX Shor...

Marine Produce Australia

Republic Services

Bondbloxx Bb rated Usd H...

Sever Holding Ad

Amundi Global Government...

Exchange Traded

SPDR Portfolio Intermedi...

ProShares Ultra Bloomber...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관