Hot Features
프리미엄
BioRestorative Therapies Inc (BRTX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -13.125 | 1.6 | 1.7 | 1.21 | 43852 | 1.51069646 | CS |
| 4 | -0.24 | -14.7239263804 | 1.63 | 1.8 | 1.21 | 33618 | 1.54851714 | CS |
| 12 | -0.32 | -18.7134502924 | 1.71 | 1.96 | 1.21 | 24459 | 1.63800378 | CS |
| 26 | 0.07 | 5.30303030303 | 1.32 | 2.54 | 1.03 | 846924 | 1.94359213 | CS |
| 52 | -0.42 | -23.2044198895 | 1.81 | 3.6699 | 1.03 | 673660 | 1.98538312 | CS |
| 156 | -5.58 | -80.0573888092 | 6.97 | 7.25 | 1.03 | 328579 | 2.65903977 | CS |
| 260 | -7.51 | -84.3820224719 | 8.9 | 8.9 | 1.03 | 326708 | 2.69202916 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 1.3899999 | 0.03 | 2.58 | 1.34 | 1.42 | 1.275 | 32670 |
| 1731972900 | 1.355 | -0.1 | -6.55 | 1.46 | 1.46 | 1.21 | 26267 |
| 1731713700 | 1.45 | -0.06 | -3.97 | 1.53 | 1.53 | 1.42 | 28974 |
| 1731627300 | 1.51 | -0.03 | -1.95 | 1.53 | 1.6299999 | 1.48 | 45886 |
| 1731540900 | 1.54 | -0.1 | -6.10 | 1.66 | 1.68 | 1.44 | 93945 |
| 1731454500 | 1.6399999 | -0.01 | -0.39 | 1.6 | 1.7 | 1.6 | 24186 |
| 1731368100 | 1.6465 | 0.04 | 2.27 | 1.62 | 1.7199 | 1.57 | 23287 |
| 1731108900 | 1.61 | 0.05 | 3.21 | 1.5999 | 1.65 | 1.55 | 18014 |
| 1731022500 | 1.56 | -0.09 | -5.45 | 1.61 | 1.6299999 | 1.56 | 20525 |
| 1730936100 | 1.65 | 0.1 | 6.45 | 1.6 | 1.7271 | 1.552 | 28615 |
| 1730849700 | 1.55 | 0.05 | 3.33 | 1.57 | 1.6299999 | 1.55 | 33578 |
| 1730763300 | 1.5 | -0.06 | -3.85 | 1.54 | 1.8 | 1.35 | 79022 |
| 1730500500 | 1.56 | 0 | 0.00 | 1.54 | 1.5899 | 1.516 | 8268 |
| 1730414100 | 1.56 | 0.03 | 1.96 | 1.68 | 1.7 | 1.49 | 118122 |
| 1730327700 | 1.53 | 0 | 0.00 | 1.54 | 1.59 | 1.49 | 6156 |
| 1730241300 | 1.53 | -0.05 | -3.16 | 1.53 | 1.58 | 1.53 | 11351 |
| 1730154900 | 1.58 | -0.04 | -2.47 | 1.59 | 1.62 | 1.56 | 22424 |
| 1729895700 | 1.62 | 0.04 | 2.53 | 1.6399999 | 1.6399999 | 1.55 | 5515 |
| 1729809300 | 1.58 | -0.02 | -1.25 | 1.62 | 1.65 | 1.53 | 43838 |
| 1729722900 | 1.6 | -0.02 | -0.93 | 1.6399999 | 1.6399999 | 1.57 | 23043 |
| 1729636500 | 1.615 | -0.06 | -3.75 | 1.6299999 | 1.6355 | 1.61 | 11340 |
| 1729550100 | 1.6779 | 0.01 | 0.77 | 1.6299999 | 1.72 | 1.58 | 14641 |
| 1729290900 | 1.665 | -0.02 | -0.98 | 1.652 | 1.68 | 1.6 | 9976 |
| 1729204500 | 1.6815 | -0.05 | -2.80 | 1.7 | 1.73 | 1.65 | 6331 |
| 1729118100 | 1.73 | 0 | 0.00 | 1.79 | 1.79 | 1.68 | 5570 |
| 1729031700 | 1.73 | 0.04 | 2.37 | 1.68 | 1.73 | 1.675 | 4645 |
| 1728945300 | 1.69 | 0.04 | 2.42 | 1.69 | 1.74 | 1.6701 | 10528 |
| 1728686100 | 1.65 | -0.02 | -1.09 | 1.6116 | 1.7 | 1.6116 | 5755 |
| 1728599700 | 1.6681999 | 0.03 | 1.92 | 1.6847 | 1.7 | 1.6399999 | 7441 |
| 1728513300 | 1.636741 | -0.01 | -0.80 | 1.61 | 1.65 | 1.61 | 2423 |
| 1728426900 | 1.65 | -0.02 | -1.03 | 1.6299999 | 1.65 | 1.614837 | 2515 |
| 1728340500 | 1.6672 | 0.04 | 2.41 | 1.61 | 1.6901 | 1.61 | 10731 |
| 1728081300 | 1.6279999 | 0.02 | 1.12 | 1.61 | 1.6299999 | 1.61 | 797 |
| 1727994900 | 1.61 | 0.02 | 1.26 | 1.58 | 1.65 | 1.5416 | 9514 |
| 1727908500 | 1.59 | 0.01 | 0.63 | 1.5401 | 1.61 | 1.5243 | 13906 |
| 1727822100 | 1.58 | -0.16 | -9.20 | 1.76 | 1.77 | 1.5277 | 31524 |
| 1727735520 | 1.74 | 0 | 0.00 | 1.7 | 1.79 | 1.7 | 13809 |
| 1727476500 | 1.74 | 0.04 | 2.34 | 1.67 | 1.75 | 1.67 | 15797 |
| 1727390100 | 1.7002 | -0.02 | -1.15 | 1.73 | 1.82 | 1.7 | 14262 |
| 1727303700 | 1.72 | -0.12 | -6.51 | 1.84 | 1.87 | 1.6814 | 27095 |
| 1727217300 | 1.8397 | 0.03 | 1.64 | 1.8 | 1.8768 | 1.75 | 7370 |
| 1727130900 | 1.81 | -0.11 | -5.73 | 1.89 | 1.96 | 1.7541 | 47472 |
| 1726871700 | 1.92 | 0.26 | 15.66 | 1.6399999 | 1.92 | 1.6399999 | 126929 |
| 1726785300 | 1.66 | 0.01 | 0.61 | 1.66 | 1.71 | 1.5899 | 76438 |
| 1726698900 | 1.65 | -0.1 | -5.71 | 1.75 | 1.82 | 1.65 | 12638 |
| 1726612500 | 1.75 | -0.05 | -2.78 | 1.8016 | 1.8398 | 1.73 | 11518 |
| 1726526100 | 1.8 | 0.11 | 6.51 | 1.72 | 1.81 | 1.7 | 64589 |
| 1726266900 | 1.69 | 0.19 | 12.67 | 1.53 | 1.7 | 1.51 | 60406 |
| 1726180500 | 1.5 | 0.02 | 1.15 | 1.55 | 1.56 | 1.48 | 4667 |
| 1726094100 | 1.483 | 0.01 | 0.88 | 1.48 | 1.4999 | 1.43 | 15268 |
| 1726007700 | 1.47 | 0.01 | 0.68 | 1.44 | 1.48 | 1.42 | 14460 |
| 1725921300 | 1.46 | -0.07 | -4.58 | 1.53 | 1.53 | 1.45 | 5306 |
| 1725662100 | 1.53 | 0.02 | 1.32 | 1.54 | 1.565 | 1.51 | 5379 |
| 1725575700 | 1.51 | -0.12 | -7.36 | 1.58 | 1.59 | 1.51 | 7357 |
| 1725489300 | 1.6299999 | 0.08 | 5.34 | 1.56 | 1.6399999 | 1.53 | 39366 |
| 1725402900 | 1.5472999 | -0.09 | -5.65 | 1.6299999 | 1.6299999 | 1.5001 | 14356 |
| 1725057300 | 1.6399999 | 0.01 | 0.61 | 1.61 | 1.66 | 1.61 | 13640 |
| 1724970900 | 1.6299999 | -0.06 | -3.55 | 1.68 | 1.8 | 1.6 | 19110 |
| 1724884500 | 1.69 | -0.02 | -1.17 | 1.74 | 1.74 | 1.6399999 | 10140 |
| 1724798100 | 1.71 | 0.03 | 1.79 | 1.71 | 1.7199 | 1.68 | 7079 |
| 1724711700 | 1.68 | -0.02 | -1.18 | 1.74 | 1.75 | 1.66 | 19886 |
| 1724452500 | 1.7001 | 0.04 | 2.42 | 1.7 | 1.739 | 1.6624 | 36395 |
| 1724366100 | 1.66 | -0.03 | -1.74 | 1.72 | 1.72 | 1.6399999 | 5547 |
| 1724279700 | 1.6894 | 0.02 | 1.35 | 1.65 | 1.6894 | 1.622 | 13216 |
| 1724193300 | 1.6669 | -0.02 | -1.07 | 1.7 | 1.74 | 1.66 | 13020 |
