BioNxt Solutions Inc【BNXT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
CSE
BioNxt Solutions Inc (BNXT)
BioNxt Solutions Inc (BNXT) 과거

BioNxt Solutions Inc (BNXT)

0.55

-0.06

( -9.84% )

업데이트: 23:45:48

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.08	17.0212765957	0.47	0.69	0.455	186261	0.56201663	CS
4	0.13	30.9523809524	0.42	0.69	0.365	207071	0.51568998	CS
12	0.24	77.4193548387	0.31	0.69	0.285	166383	0.44069906	CS
26	0.35	175	0.2	0.69	0.19	131259	0.36312257	CS
52	-0.05	-8.33333333333	0.6	0.69	0.17	75873	0.35758362	CS
156	0.04	7.8431372549	0.51	0.85	0.17	50993	0.42057942	CS
260	0.04	7.8431372549	0.51	0.85	0.17	50993	0.42057942	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741039500	0.61	0.1	19.61	0.51	0.6899999	0.51	539663
1740780300	0.51	0.03	6.25	0.5	0.51	0.5	33650
1740693900	0.48	-0.02	-4.00	0.5	0.5	0.48	51400
1740607500	0.5	0.025	5.26	0.475	0.5	0.465	269994
1740521100	0.475	-0.025	-5.00	0.47	0.485	0.455	36599
1740434700	0.5	0	0.00	0.5	0.5	0.465	199858
1740175500	0.5	-0.04	-7.41	0.53	0.53	0.49	368430
1740089100	0.54	-0.01	-1.82	0.55	0.61	0.52	594640
1740002700	0.55	0.05	10.00	0.53	0.55	0.51	516773
1739916300	0.5	0.025	5.26	0.5	0.52	0.48	326762
1739570700	0.475	-0.005	-1.04	0.48	0.48	0.46	126957
1739484300	0.48	0.045	10.34	0.44	0.5	0.44	413275
1739397900	0.435	-0.005	-1.14	0.44	0.44	0.4099999	67100
1739311500	0.44	0	0.00	0.44	0.44	0.415	95053
1739225100	0.44	0.02	4.76	0.4099999	0.44	0.4099999	48005
1738965900	0.42	0	0.00	0.425	0.45	0.365	39790
1738879500	0.42	0.02	5.00	0.405	0.42	0.38	124475
1738793100	0.4	-0.01	-2.44	0.42	0.42	0.4	75177
1738706700	0.4099999	0	0.00	0.42	0.42	0.4099999	6750
1738620300	0.4099999	0	0.00	0.37	0.42	0.37	126604
1738361100	0.4099999	0.0099999	2.50	0.435	0.435	0.4	149886
1738274700	0.4	-0.04	-9.09	0.44	0.445	0.4	255770
1738188300	0.44	0.02	4.76	0.4099999	0.45	0.4	458498
1738101900	0.42	0.025	6.33	0.395	0.42	0.395	72895
1738015500	0.395	0.005	1.28	0.38	0.42	0.38	34050
1737756300	0.39	-0.01	-2.50	0.4099999	0.4099999	0.32	256968
1737669900	0.4	-0.03	-6.98	0.43	0.44	0.385	168160
1737583500	0.43	0.01	2.38	0.415	0.43	0.405	262850
1737497100	0.42	0.0100001	2.44	0.4099999	0.43	0.405	268105
1737410700	0.4099999	0.0099999	2.50	0.4	0.4099999	0.39	156440
1737151500	0.4	0	0.00	0.4	0.4	0.39	60200
1737065100	0.4	0.02	5.26	0.38	0.4	0.38	19250
1736978700	0.38	-0.03	-7.32	0.38	0.4099999	0.38	11650
1736892300	0.4099999	-0.005	-1.20	0.39	0.4099999	0.39	11050
1736805900	0.415	0.0050001	1.22	0.415	0.415	0.4099999	13000
1736546700	0.4099999	0.0099999	2.50	0.4	0.4099999	0.39	101200
1736460300	0.4	0.01	2.56	0.4	0.4	0.39	67950
1736373900	0.39	0	0.00	0.395	0.395	0.37	142515
1736287500	0.39	-0.04	-9.30	0.425	0.425	0.35	219450
1736201100	0.43	0.005	1.18	0.44	0.44	0.425	144750
1735941900	0.425	0.005	1.19	0.44	0.45	0.42	554857
1735855500	0.42	0.04	10.53	0.39	0.42	0.385	225200
1735682700	0.38	0.01	2.70	0.415	0.415	0.38	10100
1735596300	0.37	0.02	5.71	0.36	0.38	0.36	75650
1735337100	0.35	0.025	7.69	0.33	0.36	0.33	146162
1735077900	0.325	0	0.00	0.34	0.34	0.325	17132
1734991500	0.325	0.015	4.84	0.32	0.34	0.32	124050
1734732300	0.31	0.01	3.33	0.31	0.31	0.31	75500
1734645900	0.3	-0.015	-4.76	0.325	0.33	0.3	73350
1734559500	0.315	0.005	1.61	0.315	0.32	0.31	154232
1734473100	0.31	-0.01	-3.13	0.315	0.34	0.31	114000
1734386700	0.32	0	0.00	0.32	0.37	0.3	162202
1734127500	0.32	0	0.00	0.32	0.35	0.315	92781
1734041100	0.32	0.025	8.47	0.29	0.33	0.29	215750
1733954700	0.295	-0.005	-1.67	0.3	0.3	0.295	231767
1733868300	0.3	-0.01	-3.23	0.31	0.31	0.2849999	109100
1733781900	0.31	0.02	6.90	0.3	0.32	0.29	382659
1733522700	0.29	-0.005	-1.69	0.29	0.29	0.27	68400
1733436300	0.295	-0.005	-1.67	0.295	0.295	0.26	96500
1733349900	0.3	-0.01	-3.23	0.31	0.31	0.28	229864

BioNxt Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관