Hot Features
프리미엄
Addex Therapeutics Ltd (ADXN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 7.52 | -0.28 | -3.59 | 7.665 | 7.7828 | 7.3 | 7012 |
| 1740094500 | 7.8 | 0.08 | 1.04 | 7.47 | 7.8 | 7.22 | 8463 |
| 1740008100 | 7.72 | 0.41 | 5.61 | 7.5 | 7.72 | 6.67 | 2425 |
| 1739921700 | 7.31 | -0.05 | -0.62 | 7.886381 | 7.886381 | 7.31 | 2640 |
| 1739576100 | 7.3555 | 0.3 | 4.19 | 7.31 | 7.49 | 7.31 | 2800 |
| 1739489700 | 7.06 | 0 | 0.00 | 7.21 | 7.28 | 7.06 | 4200 |
| 1739403300 | 7.06 | 0.33 | 4.88 | 7.06 | 7.06 | 7.06 | 5684 |
| 1739316900 | 6.7313 | -0.62 | -8.42 | 7.43 | 7.62 | 6.7313 | 11129 |
| 1739230500 | 7.35 | -0.39 | -5.04 | 7.74 | 7.9 | 7.25 | 8281 |
| 1738971300 | 7.74 | 0 | 0.00 | 7.755 | 7.86 | 7.49 | 4047 |
| 1738884900 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 837 |
| 1738798500 | 7.74 | -0.3 | -3.73 | 7.49 | 7.76 | 7.49 | 3554 |
| 1738712100 | 8.0399999 | 0.73 | 9.99 | 8.0399999 | 8.0399999 | 7.74 | 973 |
| 1738625700 | 7.31 | -0.39 | -5.06 | 7.11 | 7.49 | 7.11 | 5227 |
| 1738366500 | 7.7 | 0.39 | 5.34 | 7.61 | 7.81 | 7.57 | 6955 |
| 1738280100 | 7.31 | -0.25 | -3.31 | 7.77 | 7.98 | 6.8142 | 74484 |
| 1738193700 | 7.56 | -0.05 | -0.66 | 7.81 | 7.9509 | 7.38 | 4021 |
| 1738107300 | 7.61 | -0.92 | -10.79 | 8.4 | 8.4 | 7.61 | 5596 |
| 1738020900 | 8.53 | 0.06 | 0.71 | 8.5 | 8.53 | 8.1 | 26877 |
| 1737761700 | 8.47 | 0.77 | 10.00 | 8.21 | 8.7448 | 7.2199 | 44708 |
| 1737675300 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737588900 | 7.7 | 0.01 | 0.13 | 7.72 | 7.85 | 7.351 | 8011 |
| 1737502500 | 7.69 | -0.28 | -3.51 | 8 | 8.4 | 7.35 | 74735 |
| 1737156900 | 7.97 | 0.02 | 0.25 | 7.83 | 8.1115 | 7.83 | 5054 |
| 1737070500 | 7.95 | 0.2 | 2.58 | 7.81 | 8 | 7.71 | 45462 |
| 1736984100 | 7.75 | 0.36 | 4.87 | 7.93 | 8.01 | 7.5985 | 16648 |
| 1736897700 | 7.39 | -0.26 | -3.40 | 7.81 | 8.36 | 7.39 | 74817 |
| 1736811300 | 7.65 | 0.13 | 1.73 | 7.77 | 8.356 | 7.28 | 68443 |
| 1736552100 | 7.52 | -0.57 | -7.05 | 8.75 | 8.75 | 7.52 | 18830 |
| 1736379300 | 8.09 | -0.11 | -1.34 | 8.22 | 8.7 | 7.3801 | 112879 |
| 1736292900 | 8.2 | 0.22 | 2.76 | 8.535 | 8.88 | 8.2 | 22002 |
| 1736206500 | 7.98 | -0.39 | -4.66 | 8.92 | 8.92 | 7.98 | 7452 |
| 1735947300 | 8.3699999 | 0.83 | 10.99 | 8.5 | 8.5 | 8.01 | 6688 |
| 1735860900 | 7.5409 | 0.54 | 7.73 | 7.66 | 7.78 | 7.5409 | 6024 |
| 1735688100 | 7 | -1.24 | -15.05 | 8.22 | 8.6575 | 7 | 25375 |
| 1735601700 | 8.24 | 0.72 | 9.57 | 7.8 | 8.24 | 7.26 | 5377 |
| 1735342500 | 7.52 | -0.29 | -3.71 | 7.1201 | 7.5452 | 7.1201 | 4760 |
| 1735256100 | 7.81 | -0.09 | -1.14 | 7.97 | 8.65 | 7.81 | 21807 |
| 1735077840 | 7.9 | 0.27 | 3.54 | 7.79 | 7.9914 | 7.6274 | 1446 |
| 1734996900 | 7.63 | -0.27 | -3.42 | 7.97 | 8.14 | 7.63 | 7707 |
| 1734737700 | 7.9 | 0.04 | 0.51 | 7.86 | 7.9 | 7.84 | 12105 |
| 1734651300 | 7.86 | 0.24 | 3.15 | 7.75 | 8.3206 | 7.6265 | 29447 |
| 1734564900 | 7.62 | -0.18 | -2.31 | 7.8 | 8.087173 | 7.62 | 6562 |
| 1734478500 | 7.8 | -0.05 | -0.64 | 8.1 | 8.1 | 7.8 | 3527 |
| 1734392100 | 7.85 | -0.15 | -1.88 | 7.94 | 8.28 | 7.81 | 8343 |
| 1734132900 | 8 | 0.05 | 0.63 | 8.4 | 8.4 | 7.95 | 13326 |
| 1734046500 | 7.95 | 0.06 | 0.76 | 8.11 | 8.11 | 7.95 | 1242 |
| 1733960100 | 7.89 | -0.11 | -1.38 | 8.13 | 8.3 | 7.89 | 18383 |
| 1733873700 | 8 | 0.18 | 2.30 | 7.945 | 8.45 | 7.82 | 97063 |
| 1733787300 | 7.82 | -0.33 | -4.05 | 8.0799 | 8.405 | 7.76 | 18913 |
| 1733528100 | 8.15 | 0.62 | 8.23 | 7.41 | 8.1751 | 7.41 | 9569 |
| 1733441700 | 7.53 | 0.33 | 4.58 | 7.18 | 8.2 | 7.18 | 40503 |
| 1733355300 | 7.2 | -0.77 | -9.66 | 7.9 | 8.1 | 7.14 | 113167 |
| 1733268900 | 7.97 | -0.39 | -4.67 | 8.09 | 8.8378 | 7.86 | 132795 |
| 1733182500 | 8.36 | -0.58 | -6.49 | 8.72 | 8.9199 | 8.2 | 50571 |
| 1732917840 | 8.94 | 0.32 | 3.66 | 8.72 | 9.55 | 8.7001 | 4553 |
| 1732750500 | 8.6241 | -0.16 | -1.78 | 8.65 | 8.94 | 8.375 | 24783 |
| 1732664100 | 8.78 | 0.83 | 10.44 | 8.095 | 9.06 | 7.7101 | 176684 |
| 1732577700 | 7.95 | 0.42 | 5.58 | 7.69 | 7.9899 | 7.42 | 66556 |
