Xtant Medical Holdings Inc【XTNT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
AMEX
Xtant Medical Holdings Inc (XTNT)
Xtant Medical Holdings Inc (XTNT) 과거

Xtant Medical Holdings Inc (XTNT)

0.52

0.003

(0.58%)

마감 18 1월 6:00AM

0.52

0.00

( 0.00% )

시간외 단일가: 6:02PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0463	9.77411864049	0.4737	0.5485	0.4737	27496	0.51428527	CS
4	0.11	26.8292682927	0.41	0.589799	0.3707	65784	0.48180255	CS
12	-0.04	-7.14285714286	0.56	0.589799	0.331	143759	0.41902755	CS
26	-0.24	-31.5789473684	0.76	0.798	0.331	102103	0.49583446	CS
52	-0.54	-50.9433962264	1.06	1.2999	0.331	109226	0.73212917	CS
156	-0.11	-17.4603174603	0.63	1.45	0.331	78282	0.82287936	CS
260	-0.98	-65.3333333333	1.5	6.58	0.331	517392	2.46699457	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	0.52	0.003	0.58	0.5	0.5455	0.5	27933
1737070200	0.517	-0.0126	-2.38	0.53	0.53	0.49	22686
1736983800	0.5296	0.0231001	4.56	0.5201	0.5296	0.5051	10431
1736897400	0.5064999	0.0064999	1.30	0.4737	0.5485	0.4737	48934
1736811000	0.5	0.001218	0.24	0.509	0.5098	0.46	53532
1736551800	0.498782	0.031382	6.71	0.48	0.499	0.4356	58097
1736379000	0.4674	-0.0376	-7.45	0.4906	0.58	0.4455	110905
1736292600	0.505	-0.0082	-1.60	0.51	0.5535	0.4901	17724
1736206200	0.5132	-0.0138	-2.62	0.5669999	0.579	0.498	54748
1735947000	0.527	0.0589	12.58	0.5125	0.589799	0.466	221547
1735860600	0.4681	0.0251	5.67	0.4523	0.4999	0.4399	35933
1735687800	0.443	-0.015	-3.28	0.4307	0.4565	0.401	75094
1735601400	0.458	-0.0061	-1.31	0.4696	0.499999	0.4302	73284
1735342200	0.4641	0.0299	6.89	0.441	0.5	0.441	75903
1735255800	0.4342	0.0388001	9.81	0.3951	0.4476	0.3706999	122161
1735077840	0.3953999	-0.0076	-1.89	0.4099999	0.4194	0.3865	43632
1734996600	0.403	0.043	11.94	0.37	0.4099999	0.3534	195731
1734737400	0.36	0.0017	0.47	0.361	0.3812	0.3534	209214
1734651000	0.3583	0.0033	0.93	0.364	0.372399	0.351	87593
1734564600	0.355	-0.0075	-2.07	0.3819	0.3847999	0.355	122880
1734478200	0.3625	0.012	3.42	0.35	0.39	0.35	197677
1734391800	0.3505	-0.0146	-4.00	0.365	0.3809	0.331	503391
1734132600	0.3651	-0.0081	-2.17	0.3968	0.4	0.365	500490
1734046200	0.3731999	-0.0098	-2.56	0.3856	0.4052	0.3721	541196
1733959800	0.383	-0.008151	-2.08	0.4	0.4	0.38	283755
1733873400	0.391151	-0.000649	-0.17	0.3932	0.4	0.38	381810
1733787000	0.3918	-0.0124	-3.07	0.4099999	0.4099999	0.3875	201047
1733527800	0.4042	0.0077	1.94	0.4019	0.4042	0.39	78627
1733441400	0.3965	-0.0051	-1.27	0.3973	0.4199	0.3951	165350
1733355000	0.4016	0.0016	0.40	0.4063	0.41454	0.4	125167
1733268600	0.4	0	0.00	0.4	0.42	0.4	68337
1733182200	0.4	0	0.00	0.4	0.419999	0.4	196475
1732917840	0.4	0	0.00	0.4099999	0.4099999	0.4	19493
1732750200	0.4	0	0.00	0.415	0.415	0.3981	263603
1732663800	0.4	0.0001	0.03	0.397	0.4098	0.3966	130044
1732577400	0.3999	0.0048	1.21	0.3951	0.4089999	0.3951	134452
1732318200	0.3951	-0.0196	-4.73	0.4147	0.4147	0.3951	182498
1732231800	0.4147	0.0027	0.66	0.4127	0.4249	0.4102	243258
1732145400	0.412	-0.02	-4.63	0.426	0.447	0.3931	183311
1732059000	0.432	0.003	0.70	0.43	0.4501	0.429	217171
1731972600	0.429	-0.0004	-0.09	0.4466	0.45	0.4259	164109
1731713400	0.4294	-0.0195	-4.34	0.4405	0.45	0.425	129386
1731627000	0.4489	-0.0195	-4.16	0.5	0.5	0.4323	316338
1731540600	0.4684	-0.0716	-13.26	0.51	0.5202	0.4601	253674
1731454200	0.54	0.0212	4.09	0.5152	0.54	0.4901	388372
1731367800	0.5188	-0.0067	-1.27	0.525	0.53	0.5151	94798
1731108600	0.5255	-0.0045	-0.85	0.53	0.53	0.5254	50447
1731022200	0.53	-0.0012	-0.23	0.538	0.5577	0.5282	53754
1730935800	0.5312	0.0001	0.02	0.5365	0.5396	0.5311	13857
1730849400	0.5311	-0.0021	-0.39	0.5325	0.5444	0.5311	24233
1730763000	0.5332	-0.0009	-0.17	0.5344	0.549	0.5326999	33874
1730500200	0.5341	-0.0121	-2.22	0.535	0.5689999	0.534	50508
1730413800	0.5462	0.0102	1.90	0.5361	0.5462	0.5361	15284
1730327400	0.536	-0.02	-3.60	0.56	0.56	0.536	15155
1730241000	0.556	0.0155	2.87	0.56	0.56	0.54	17820
1730154600	0.5405	0.0035	0.65	0.537	0.55	0.5341	9175
1729895400	0.537	0.0028	0.52	0.5342	0.5451	0.534	20507
1729809000	0.5342	-0.0095	-1.75	0.5413	0.5427999	0.534	16808
1729722600	0.5437	-0.0065	-1.18	0.55	0.55	0.541	37416
1729636200	0.5502	0.0002	0.04	0.55	0.575	0.55	83218
1729549800	0.55	-0.0011	-0.20	0.5511	0.58	0.55	17361

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관