Lineage Cell Therapeutics Inc【LCTX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
Lineage Cell Therapeutics Inc (LCTX)
Lineage Cell Therapeutics Inc (LCTX) 과거

Lineage Cell Therapeutics Inc (LCTX)

0.6025

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0525	-8.01526717557	0.655	0.68	0.6021	1195677	0.61514644	CS
4	0.0917	17.9522317933	0.5108	0.6891	0.5	2591467	0.57206381	CS
12	-0.2976	-33.0629930008	0.9001	0.97	0.481	2757740	0.56954986	CS
26	-0.4275	-41.5048543689	1.03	1.06	0.481	1440241	0.62410344	CS
52	-0.4675	-43.691588785	1.07	1.61	0.481	1176452	0.81812709	CS
156	-0.9175	-60.3618421053	1.52	1.79	0.481	751744	1.06406265	CS
260	-0.4475	-42.619047619	1.05	3.1316	0.481	902674	1.49471259	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738193400	0.6025	-0.0274	-4.35	0.68	0.68	0.6021	2383488
1738107000	0.6299	0.0149	2.42	0.63	0.63	0.6026	598557
1738020600	0.615	-0.021	-3.30	0.6445	0.6464	0.604	773259
1737761400	0.636	-0.039	-5.78	0.655	0.655	0.611	1027404
1737675000	0.675	0	0.00	0.675	0.675	0.675	0
1737588600	0.675	0.0866	14.72	0.6025	0.6891	0.6025	2927459
1737502200	0.5884	0.001	0.17	0.5887	0.6019	0.5800999	7318546
1737156600	0.5874	0.016	2.80	0.5760999	0.59	0.552	714805
1737070200	0.5714	-0.0078	-1.35	0.5765	0.5847	0.562	343614
1736983800	0.5792	0.0292	5.31	0.5645	0.585	0.5526	839811
1736897400	0.55	-0.0488	-8.15	0.5904	0.594349	0.5431	1296655
1736811000	0.5988	0.0188	3.24	0.5815	0.5993	0.545	1753758
1736551800	0.58	0.0478	8.98	0.5485	0.5815	0.506	1635625
1736379000	0.5322	-0.0504	-8.65	0.5712	0.5712	0.53	1079169
1736292600	0.5826	0.0332	6.04	0.56	0.5849	0.5558999	1338879
1736206200	0.5494	-0.0407	-6.90	0.6041	0.609	0.543	2329796
1735947000	0.5901	0.0751	14.58	0.535	0.5901	0.5	5545555
1735860600	0.515	0.0125001	2.49	0.5108	0.5296999	0.5	12148566
1735687800	0.5024999	0.0064999	1.31	0.5039	0.51	0.486	2378067
1735601400	0.496	-0.001	-0.20	0.4961	0.51	0.481	1774573
1735342200	0.497	-0.008	-1.58	0.5092	0.5286	0.4956	2078871
1735255800	0.505	-0.033	-6.13	0.5363	0.5382	0.499	3011128
1735077840	0.538	-0.0105	-1.91	0.55	0.55	0.5303	890725
1734996600	0.5485	-0.0095	-1.70	0.56	0.5703	0.5301	937229
1734737400	0.558	0.056	11.16	0.52	0.564744	0.505	2021329
1734651000	0.502	0.0005001	0.10	0.5023	0.525	0.4991	2900531
1734564600	0.5014999	0.0045999	0.93	0.52	0.5682	0.5014999	1796593
1734478200	0.4969	-0.0031	-0.62	0.5004	0.5231	0.481	1422680
1734391800	0.5	-0.006	-1.19	0.506	0.5245	0.4859	1707431
1734132600	0.506	-0.014	-2.69	0.53	0.531	0.49505	2874191
1734046200	0.52	-0.0926	-15.12	0.61	0.619	0.515	6962926
1733959800	0.6126	0.0052	0.86	0.614	0.62	0.5832	1437220
1733873400	0.6074	0.0081	1.35	0.61	0.615	0.5854	1653053
1733787000	0.5993	0.0135	2.30	0.5881999	0.614798	0.575	1302918
1733527800	0.5858	0.0146	2.56	0.5775	0.609	0.5699999	1105150
1733441400	0.5712	0.0491	9.40	0.5236	0.592	0.52	1299052
1733355000	0.5221	-0.0247	-4.52	0.55	0.5648	0.52	2701556
1733268600	0.5467999	-0.0418	-7.10	0.5911999	0.6	0.5351	4969825
1733182200	0.5886	0.0167	2.92	0.592	0.614	0.5719999	4244404
1732917840	0.5719	0.0031	0.55	0.5788	0.59	0.56	1336370
1732750200	0.5688	-0.0362	-5.98	0.62	0.62	0.56365	3905145
1732663800	0.605	0.0311	5.42	0.5928	0.61	0.5302	10332312
1732577400	0.5739	0.07	13.89	0.5236	0.5918	0.52	6588221
1732318200	0.5039	-0.0961	-16.02	0.62	0.6201	0.5	15421960
1732231800	0.6	-0.0414	-6.45	0.67	0.67	0.5601	3665997
1732145400	0.6414	-0.2618	-28.99	0.737	0.737	0.61	9865836
1732059000	0.9032	0.0239	2.72	0.8796	0.9132	0.8794	302281
1731972600	0.8793	0.0149	1.72	0.92	0.9286	0.867	407016
1731713400	0.8644	-0.0206	-2.33	0.9365	0.9368	0.8001	834029
1731627000	0.885	-0.028	-3.07	0.9255	0.9484	0.885	388214
1731540600	0.913	-0.0358	-3.77	0.9452	0.9598	0.8834	364766
1731454200	0.9488	0.0048	0.51	0.9464	0.97	0.9301	575216
1731367800	0.944	0.0202	2.19	0.9411	0.9488	0.9207	412063
1731108600	0.9238	0.0186	2.05	0.89	0.9449	0.88	576926
1731022200	0.9052	-0.0198	-2.14	0.9001	0.9459	0.89	417200
1730935800	0.925	0.0805	9.53	0.88	0.9305	0.8509	996902
1730849400	0.8445	0.0059	0.70	0.8307	0.8518	0.8292	224224
1730763000	0.8386	0.0228	2.79	0.84	0.84	0.812	280665
1730500200	0.8158	-0.0155	-1.86	0.84	0.866	0.81	419531
1730413800	0.8313	-0.0209	-2.45	0.8581	0.8641	0.83	522659
1730327400	0.8522	-0.0295	-3.35	0.88	0.8897	0.8522	296348

Lineage Cell Therapeutics

Db X-trackers Ii Germany...

La Banque Postale

Primoris Services

Volkswagen Financial Ser...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관