InhaleRx Ltd【IRX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

InhaleRx Ltd (IRX)

0.018

0.00

(0.00%)

마감 12 4월 3:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-10	0.02	0.02	0.018	202828	0.018	DE
4	-0.017	-48.5714285714	0.035	0.035	0.018	216987	0.02480664	DE
12	-0.007	-28	0.025	0.041	0.018	176868	0.02696421	DE
26	-0.007	-28	0.025	0.05	0.018	234818	0.03021665	DE
52	-0.013	-41.935483871	0.031	0.05	0.018	173770	0.03004759	DE
156	-0.107	-85.6	0.125	0.13	0.018	163548	0.0485943	DE
260	-0.082	-82	0.1	0.13	0.018	173473	0.05988193	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744352100	0.018	0	0.00	0.018	0.018	0.018	0
1744265700	0.018	0	0.00	0.018	0.018	0.018	0
1744179300	0.018	0	0.00	0.018	0.018	0.018	0
1744092900	0.018	0	0.00	0.018	0.018	0.018	655
1744006500	0.018	-0.007	-28.00	0.02	0.02	0.018	405000
1743743700	0.025	0	0.00	0.025	0.025	0.025	0
1743657300	0.025	0	0.00	0.025	0.025	0.025	0
1743570900	0.025	0	0.00	0.025	0.025	0.025	0
1743484500	0.025	-0.001	-3.85	0.025	0.025	0.025	138978
1743398100	0.026	0	0.00	0.026	0.026	0.026	0
1743138900	0.026	0.002	8.33	0.026	0.026	0.026	46803
1743052500	0.024	-0.003	-11.11	0.024	0.024	0.024	5263
1742966100	0.027	0	0.00	0.027	0.027	0.027	35000
1742879700	0.027	-0.008	-22.86	0.025	0.027	0.024	1081194
1742793300	0.035	0	0.00	0.035	0.035	0.035	0
1742534100	0.035	0	0.00	0.035	0.035	0.035	0
1742447700	0.035	0	0.00	0.035	0.035	0.035	0
1742361300	0.035	0	0.00	0.035	0.035	0.035	0
1742274900	0.035	-0.005	-12.50	0.035	0.035	0.035	23000
1742188500	0.04	0	0.00	0.04	0.04	0.04	0
1741929300	0.04	0	0.00	0.04	0.04	0.04	0
1741842900	0.04	0	0.00	0.04	0.04	0.04	0
1741756500	0.04	0	0.00	0.04	0.04	0.04	0
1741670100	0.04	0	0.00	0.04	0.04	0.04	0
1741583700	0.04	0.003	8.11	0.04	0.041	0.04	255854
1741324500	0.037	0.01	37.04	0.032	0.038	0.032	438571
1741238100	0.027	0	0.00	0.027	0.027	0.027	0
1741151700	0.027	0	0.00	0.027	0.027	0.027	0
1741065300	0.027	0.004	17.39	0.024	0.027	0.024	237037
1740978900	0.023	0	0.00	0.023	0.023	0.023	0
1740719700	0.023	0	0.00	0.023	0.023	0.023	0
1740633300	0.023	0	0.00	0.023	0.023	0.023	0
1740546900	0.023	0	0.00	0.023	0.023	0.023	0
1740460500	0.023	0	0.00	0.023	0.023	0.023	0
1740374100	0.023	0	0.00	0.023	0.023	0.023	0
1740114900	0.023	0	0.00	0.023	0.023	0.023	0
1740028500	0.023	0.001	4.55	0.023	0.023	0.023	15427
1739942100	0.022	0	0.00	0.022	0.022	0.022	0
1739855700	0.022	0	0.00	0.022	0.022	0.022	0
1739769300	0.022	0	0.00	0.022	0.022	0.022	0
1739510100	0.022	0	0.00	0.022	0.022	0.022	0
1739423700	0.022	0	0.00	0.022	0.022	0.022	0
1739337300	0.022	0	0.00	0.022	0.022	0.022	0
1739250900	0.022	0	0.00	0.02	0.022	0.02	100000
1739164500	0.022	0	0.00	0.022	0.022	0.022	6984
1738905300	0.022	0	0.00	0.022	0.022	0.022	111000
1738818900	0.022	0	0.00	0.022	0.022	0.022	0
1738732500	0.022	0	0.00	0.022	0.022	0.022	0
1738646100	0.022	0.002	10.00	0.022	0.022	0.022	10000
1738559700	0.02	0	0.00	0.02	0.02	0.02	0
1738300500	0.02	0	0.00	0.02	0.02	0.02	0
1738214100	0.02	0	0.00	0.02	0.02	0.02	0
1738127700	0.02	0	0.00	0.02	0.02	0.02	0
1738041300	0.02	-0.005	-20.00	0.024	0.024	0.02	324747
1737695700	0.025	0	0.00	0.025	0.025	0.025	0
1737609300	0.025	0	0.00	0.025	0.025	0.025	0
1737522900	0.025	0	0.00	0.025	0.025	0.025	0
1737436500	0.025	0	0.00	0.025	0.025	0.025	0
1737350100	0.025	-0.002	-7.41	0.025	0.025	0.025	128055
1737090900	0.027	0.002	8.00	0.027	0.027	0.027	23799
1737004500	0.025	-0.002	-7.41	0.025	0.025	0.025	149999
1736918100	0.027	0	0.00	0.027	0.027	0.027	0
1736831700	0.027	0	0.00	0.027	0.027	0.027	0
1736745300	0.027	-0.002	-6.90	0.027	0.027	0.027	727

Maven Income & Growth Vc...

Aftermath Silver

Goldsource Mines

Amundi Msci Europe Minim...

Ishares Dj Stoxx 50

Amundi Index Solutions S... (GM)

Talisman Mining

Agilyx ASA (QX)

Atlas 2023-1 61

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관