Athira Pharma Inc【ATHA】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Athira Pharma Inc (ATHA)

0.529

0.0099

(1.91%)

마감 30 1월 6:00AM

0.549

0.02

(3.78%)

시간외 거래: 9:49AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0259	4.95125215064	0.5231	0.57	0.5005	228402	0.52788983	CS
4	-0.0449	-7.56019531908	0.5939	0.608	0.5005	196211	0.54561054	CS
12	-0.211	-27.7631578947	0.76	0.8264	0.5005	474935	0.65559451	CS
26	-2.771	-83.4638554217	3.32	3.67	0.4115	2755966	0.64374374	CS
52	-2.531	-82.1753246753	3.08	4.2984	0.4115	1512713	0.82950846	CS
156	-9.431	-94.498997996	9.98	14.22	0.4115	740530	1.86535445	CS
260	-19.401	-97.2481203008	19.95	34.79	0.4115	671817	5.07255781	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738193700	0.529	0.0099	1.91	0.521	0.5598	0.5067	274328
1738107300	0.5191	-0.0034	-0.65	0.53	0.53	0.51	130203
1738020900	0.5225	-0.0325	-5.86	0.5303	0.547499	0.5004999	603472
1737761700	0.555	0.0053	0.96	0.5483	0.5699999	0.525	89190
1737675300	0.5497	0	0.00	0.5497	0.5497	0.5497	0
1737588900	0.5497	0.0104	1.93	0.5231	0.5564	0.516	90743
1737502500	0.5393	0.0089	1.68	0.59	0.59	0.5056	315844
1737156900	0.5304	-0.0005	-0.09	0.5251	0.55	0.524	44571
1737070500	0.5309	-0.011	-2.03	0.55	0.55	0.5201	148072
1736984100	0.5419	0.0099	1.86	0.534	0.5547	0.5244	176627
1736897700	0.532	0.0009	0.17	0.532	0.5695	0.5207	100814
1736811300	0.5311	-0.034	-6.02	0.56	0.56	0.521	328929
1736552100	0.5651	-0.0255	-4.32	0.573	0.5953	0.555	215129
1736379300	0.5906	-0.0094	-1.57	0.5929	0.608	0.5677	110284
1736292900	0.6	0.027	4.71	0.58	0.6068	0.58	157284
1736206500	0.573	0	0.00	0.5939	0.5939	0.5581	191498
1735947300	0.573	0.0229	4.16	0.55	0.58	0.55	127726
1735860900	0.5501	-0.0366	-6.24	0.5939	0.5939	0.5414	308997
1735688100	0.5867	0.0387	7.06	0.55	0.5956	0.5474	333454
1735601700	0.548	-0.0019	-0.35	0.55	0.5714	0.52	329530
1735342500	0.5499	0.0114	2.12	0.5208	0.561	0.52	137303
1735256100	0.5385	-0.0035	-0.65	0.5427	0.5427	0.506	587201
1735077840	0.542	0.0289	5.63	0.513	0.555113	0.513	123222
1734996900	0.5131	-0.0629	-10.92	0.55	0.5699999	0.5125	275460
1734737700	0.576	0.028	5.11	0.5455	0.576	0.52	222548
1734651300	0.548	0.0045	0.83	0.544	0.559	0.525	348195
1734564900	0.5435	-0.0435	-7.41	0.587	0.587	0.531	428100
1734478500	0.587	0.0096	1.66	0.5699999	0.59	0.56	291738
1734392100	0.5774	-0.0075	-1.28	0.58	0.609	0.5656	356941
1734132900	0.5849	0.0029	0.50	0.59	0.59	0.5701	373474
1734046500	0.582	-0.021	-3.48	0.603	0.618	0.5639	426360
1733960100	0.603	-0.0186	-2.99	0.613	0.629	0.603	312989
1733873700	0.6216	-0.0015	-0.24	0.61	0.65	0.6099	278399
1733787300	0.6231	-0.012	-1.89	0.6284	0.6679	0.61	521831
1733528100	0.6351	0.0101	1.62	0.6274999	0.6404	0.6193	558590
1733441700	0.625	0.003	0.48	0.628	0.639999	0.6027	384824
1733355300	0.622	-0.008	-1.27	0.64	0.6521	0.6147	225093
1733268900	0.63	-0.015	-2.33	0.6404	0.6627999	0.6107	154216
1733182500	0.645	-0.0102	-1.56	0.639	0.655	0.6	356281
1732917840	0.6552	0.0022	0.34	0.6661	0.6788999	0.63	242076
1732750500	0.653	0.033	5.32	0.61	0.67	0.61	407015
1732664100	0.62	-0.0075	-1.20	0.6177	0.639	0.611	177729
1732577700	0.6274999	-0.0145	-2.26	0.63	0.65	0.6156	330983
1732318500	0.642	-0.0171	-2.59	0.64	0.6617	0.6311	191137
1732232100	0.6591	0.0168	2.62	0.65	0.7	0.6203999	461371
1732145700	0.6423	-0.0065	-1.00	0.6321	0.66	0.6321	256491
1732059300	0.6488	0.0072001	1.12	0.65	0.6915	0.635	331316
1731972900	0.6415999	-0.0285	-4.25	0.6798999	0.6798999	0.6156	782207
1731713700	0.6701	-0.0437	-6.12	0.7038	0.7038	0.66	669766
1731627300	0.7138	-0.0162	-2.22	0.7295	0.7472	0.692801	528513
1731540900	0.73	-0.07	-8.75	0.72	0.81	0.72	762058
1731454500	0.8	0.1535	23.74	0.6258	0.8264	0.6258	3519932
1731368100	0.6465	-0.0134	-2.03	0.6401	0.6891	0.6016	1239172
1731108900	0.6599	-0.0901	-12.01	0.715	0.72	0.62	1722382
1731022500	0.75	0.05	7.14	0.71	0.7805	0.6915	1637053
1730936100	0.7	-0.05	-6.67	0.76	0.7899	0.6745	2505980
1730849700	0.75	0.1101	17.21	0.6394	0.81	0.6012999	13062870
1730763300	0.6399	0.034	5.61	0.5715	0.6749	0.5653	7722874
1730500500	0.6059	0.1778	41.53	0.5894	0.7469	0.544	239476266
1730414100	0.4281	-0.021	-4.68	0.449	0.45	0.42	5962524
1730327700	0.4491	-0.035	-7.23	0.4838	0.4838	0.4431	305941

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관