기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Pharnext | ALPHA | 유로넥스트 (Euronext) | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.17 | 0.143 | 0.1786 | 0.1499 | 0.1645 |
ALPHA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.13 | 0.215 | 0.1201 | 0.165567 | 91,307 | 0.0199 | 15.31% |
1개월 | 0.30 | 0.30 | 0.1201 | 0.178202 | 47,835 | -0.1501 | -50.03% |
3개월 | 0.0001 | 1.10 | 0.0001 | 0.000375 | 30,726,350 | 0.1498 | 149,800.00% |
6개월 | 0.0312 | 1.10 | 0.0001 | 0.001944 | 60,517,338 | 0.1187 | 380.45% |
1년 | 0.0002 | 1.95 | 0.0001 | 0.002685 | 63,757,732 | 0.1497 | 74,850.00% |
3년 | 3.26 | 3.49 | 0.0001 | 0.004735 | 61,719,814 | -3.11 | -95.40% |
5년 | 17.75 | 19.95 | 0.0001 | 0.00888 | 37,654,243 | -17.60 | -99.16% |
ALPHA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.1499 | -0.0146 | -8.88% | 0.17 | 0.1786 | 0.143 | 81,812 |
26 4월(4) 2024 | 0.1645 | 0.0245 | 17.50% | 0.1699 | 0.215 | 0.136 | 311,583 |
25 4월(4) 2024 | 0.14 | -0.0113 | -7.47% | 0.16 | 0.16 | 0.14 | 16,096 |
24 4월(4) 2024 | 0.1513 | -0.0286 | -15.90% | 0.15 | 0.1699 | 0.15 | 18,354 |
23 4월(4) 2024 | 0.1799 | 0.0081 | 4.71% | 0.1718 | 0.1849 | 0.155 | 39,136 |
20 4월(4) 2024 | 0.1718 | 0.0221 | 14.76% | 0.13 | 0.19 | 0.1201 | 71,364 |
19 4월(4) 2024 | 0.1497 | -0.0043 | -2.79% | 0.153 | 0.154 | 0.1398 | 68,645 |
18 4월(4) 2024 | 0.154 | -0.0036 | -2.28% | 0.179 | 0.179 | 0.154 | 21,883 |
17 4월(4) 2024 | 0.1576 | -0.0164 | -9.43% | 0.17 | 0.18 | 0.1576 | 23,756 |
16 4월(4) 2024 | 0.174 | -0.0194 | -10.03% | 0.189 | 0.1948 | 0.171 | 14,576 |
13 4월(4) 2024 | 0.1934 | 0.0114 | 6.26% | 0.1948 | 0.1948 | 0.175 | 25,694 |
12 4월(4) 2024 | 0.182 | -0.0044 | -2.36% | 0.1989 | 0.228 | 0.1811 | 49,846 |
11 4월(4) 2024 | 0.1864 | -0.0086 | -4.41% | 0.195 | 0.20 | 0.1811 | 39,990 |
10 4월(4) 2024 | 0.195 | -0.0248 | -11.28% | 0.19 | 0.21 | 0.1815 | 17,510 |
09 4월(4) 2024 | 0.2198 | 0.0098 | 4.67% | 0.25 | 0.25 | 0.19 | 49,761 |
06 4월(4) 2024 | 0.21 | -0.0389 | -15.63% | 0.23 | 0.23 | 0.21 | 26,182 |
05 4월(4) 2024 | 0.2489 | 0.0069 | 2.85% | 0.242 | 0.25 | 0.22 | 38,431 |
04 4월(4) 2024 | 0.242 | -0.0141 | -5.51% | 0.279 | 0.279 | 0.242 | 15,222 |
03 4월(4) 2024 | 0.2561 | 0.0061 | 2.44% | 0.30 | 0.30 | 0.25 | 13,005 |
29 3월(3) 2024 | 0.25 | -0.016 | -6.02% | 0.275 | 0.287 | 0.25 | 29,317 |
28 3월(3) 2024 | 0.266 | -0.0189 | -6.63% | 0.27 | 0.275 | 0.2652 | 11,282 |