InhaleRx Ltd【IRX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

InhaleRx Ltd (IRX)

0.04

0.003

( 8.11% )

업데이트: 12:30:07

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.016	66.6666666667	0.024	0.041	0.024	337804	0.0334915	DE
4	0.018	81.8181818182	0.022	0.041	0.02	159604	0.03174811	DE
12	0.005	14.2857142857	0.035	0.041	0.02	111323	0.03022353	DE
26	0.007	21.2121212121	0.033	0.05	0.02	221753	0.0307384	DE
52	-0.01	-20	0.05	0.05	0.02	157638	0.03086312	DE
156	-0.055	-57.8947368421	0.095	0.13	0.02	161115	0.05210255	DE
260	-0.06	-60	0.1	0.13	0.02	171747	0.06076096	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736486100	0.029	0	0.00	0.029	0.029	0.029	0
1736399700	0.029	-0.002	-6.45	0.029	0.029	0.029	3500
1736313300	0.031	0	0.00	0.031	0.031	0.031	0
1736226900	0.031	-0.002	-6.06	0.031	0.031	0.031	90000
1736140500	0.033	0	0.00	0.033	0.033	0.033	0
1735881300	0.033	0	0.00	0.033	0.033	0.033	0
1735794900	0.033	-0.002	-5.71	0.035	0.035	0.033	49000
1735622100	0.035	0	0.00	0.035	0.035	0.035	0
1735535700	0.035	0.003	9.38	0.035	0.035	0.035	14001
1735276500	0.032	0	0.00	0.032	0.032	0.032	137766
1735017300	0.032	0	0.00	0.032	0.032	0.032	0
1734930900	0.032	-0.006	-15.79	0.038	0.038	0.032	203399
1734671700	0.038	-0.001	-2.56	0.038	0.038	0.038	39480
1734585300	0.039	0	0.00	0.039	0.039	0.039	0
1734498900	0.039	0	0.00	0.039	0.039	0.039	12251
1734412500	0.039	-0.001	-2.50	0.04	0.04	0.039	113762
1734326100	0.04	0.005	14.29	0.035	0.04	0.035	239594
1734066900	0.035	0	0.00	0.035	0.035	0.035	0
1733980500	0.035	0	0.00	0.035	0.035	0.035	0
1733894100	0.035	0.004	12.90	0.031	0.035	0.031	300000
1733807700	0.031	0	0.00	0.031	0.031	0.031	200000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관