ARCA Biopharma Inc【ABIO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

ARCA Biopharma Inc (ABIO)

28.80

0.00

( 0.00% )

업데이트: 09:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	28.8	28.8	28.8	0	0	CS
4	-19.8	-40.7407407407	48.6	52.32	21.72	204708	35.76853548	CS
12	-17.4	-37.6623376623	46.2	52.32	21.72	144754	38.2391374	CS
26	7.92	37.9310344828	20.88	53.88	20.28	796581	38.93494234	CS
52	4.32	17.6470588235	24.48	53.88	18.72	412319	38.40046302	CS
156	-7.8	-21.3114754098	36.6	53.88	18.72	207730	35.14636271	CS
260	-38.88	-57.4468085106	67.68	264	18.72	363448	82.65854865	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726785300	28.8	0	0.00	28.8	28.8	28.8	0
1726698900	28.8	0	0.00	28.8	28.8	28.8	0
1726612500	28.8	0	0.00	28.8	28.8	28.8	0
1726526100	28.8	0	0.00	28.8	28.8	28.8	0
1726266900	28.8	0	0.00	28.8	28.8	28.8	0
1726180500	28.8	0	0.00	28.8	28.8	28.8	0
1726094100	28.8	0	0.00	28.8	28.8	28.8	0
1726007700	28.8	0	0.00	28.8	28.8	28.8	0
1725921300	28.8	0	0.00	28.8	28.8	28.8	0
1725662100	28.8	0	0.00	28.8	28.8	28.8	0
1725575700	28.8	0	0.00	28.8	28.8	28.8	0
1725489300	28.8	0	0.00	28.8	28.8	28.8	0
1725402900	28.8	0	0.00	28.8	28.8	28.8	0
1725057300	28.799999	-1.2	-4.00	28.2	29.64	26.64	24183
1724970900	30	-11.88	-28.37	22.68	33	21.72	184308
1724884500	41.88	-4.68	-10.05	46.2	46.2	41.04	21902
1724798100	46.56	0.84	1.84	45.48	47.28	44.4576	16278
1724711700	45.72	-4.2	-8.41	47.4	47.4	39.96	41385
1724452500	49.92	2.88	6.12	48.599999	52.32	46.8	36063
1724366100	47.04	0.6	1.29	47.76	49.199999	46.08	16640
1724279700	46.44	2.4	5.45	44.4	47.88	44.4	17236
1724193300	44.04	1.08	2.51	44.76	45.599999	42.96	14749
1724106900	42.96	7.56	21.36	37.2	44.0388	36.96	49982
1723847700	35.4	0.96	2.79	34.866	36	34.68	17046
1723761300	34.44	1.02	3.05	33.96	34.68	33.599999	3816
1723674900	33.42	0.54	1.64	32.88	33.96	31.2	5567
1723588500	32.88	0	0.00	34.56	34.56	32.4	1532
1723502100	32.88	-0.84	-2.49	33.599999	35.519999	32.6196	4710
1723242900	33.72	-1.68	-4.75	35.28	36.599999	33	5447
1723156500	35.4	2.16	6.50	32.28	35.4	32.28	2722
1723070100	33.24	-1.32	-3.82	34.68	37.0788	32.28	607
1722983700	34.56	-0.24	-0.69	34.2	35.7	33.599999	2885
1722897300	34.8	-2.52	-6.75	36	36.24	32.28	5951
1722638100	37.32	1.8	5.07	36.12	37.92	34.44	3816
1722551700	35.519999	-0.96	-2.63	35.4	36	34.92	4585
1722465300	36.48	0.48	1.33	36.12	36.48	35.04	2038
1722378900	36	-1.2	-3.23	37.08	37.08	35.28	3403
1722292500	37.2	-0.48	-1.27	37.92	38.88	36	3820
1722033300	37.68	0.84	2.28	36.72	39.4788	36.12	10297
1721946900	36.84	-0.36	-0.97	37.2	37.56	35.4	10120
1721860500	37.2	-0.24	-0.64	37.32	38.4	36.12	22644
1721774100	37.44	-2.16	-5.45	39.12	39.96	37.44	5630
1721687700	39.599999	0.18	0.46	38.64	40.68	38.5044	1381
1721428500	39.42	-0.3	-0.76	38.7	39.599999	37.92	2974
1721342100	39.72	-2.16	-5.16	43.32	43.8	38.64	11778
1721255700	41.88	-0.72	-1.69	42.599999	44.04	40.8	7464
1721169300	42.599999	0.84	2.01	44.28	44.28	42.12	8004
1721082900	41.76	1.56	3.88	41.519999	43.0212	40.807199	26416
1720823700	40.2	0.36	0.90	39.36	40.8	39.36	1171
1720737300	39.84	-1.44	-3.49	41.76	42.599999	39.36	24414
1720650900	41.28	-0.24	-0.58	42.48	42.5088	39.48	8521
1720564500	41.519999	-0.24	-0.57	42	43.2	41.04	3403
1720478100	41.76	0.48	1.16	42.24	43.2	39.7308	6646
1720218900	41.28	-0.36	-0.86	40.68	43.92	38.88	9997
1720040640	41.64	-1.68	-3.88	44.88	45.24	40.32	17613
1719959700	43.32	-2.28	-5.00	44.64	47.519999	43.32	15405
1719873300	45.599999	-0.36	-0.78	46.2	46.2	44.04	1703
1719614100	45.96	2.76	6.39	43.44	45.96	43.44	4903
1719527700	43.2	1.55	3.72	37.44	44.04	37.44	2346
1719441300	41.652	-1.19	-2.77	42.84	42.84	41.22	1391
1719354900	42.84	0.96	2.29	42	43.2	40.3212	2624
1719268500	41.88	-0.12	-0.29	40.92	43.2	40.92	2761
1719009300	42	2.88	7.36	39.48	42.599999	37.6812	10666
1718922900	39.12	-0.96	-2.40	39.36	40.08	38.4012	2327

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관