Creative Medical Technology Holdings Inc【CELZ】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Creative Medical Technology Holdings Inc (CELZ)
Creative Medical Technology Holdings Inc (CELZ) 과거

Creative Medical Technology Holdings Inc (CELZ)

2.315

0.045

(1.98%)

마감 22 1월 6:00AM

2.315

0.00

(0.00%)

시간외 거래: 9:38AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.065	2.88888888889	2.25	2.5	2.12	23952	2.16028359	CS
4	0.155	7.17592592593	2.16	2.92	2.01	32332	2.31601777	CS
12	-1.605	-40.943877551	3.92	4.8	1.957	38745	2.82661955	CS
26	-1.285	-35.6944444444	3.6	5.58	1.957	27890	3.15492005	CS
52	-1.885	-44.880952381	4.2	10.2812	1.957	67934	5.21256041	CS
156	-22.585	-90.702811245	24.9	51.45	1.957	903488	18.2998338	CS
260	-29.685	-92.765625	32	51.45	1.957	1043887	20.10241168	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737502500	2.315	0.04	1.98	2.2	2.34	2.2	30673
1737156900	2.27	0.09	4.13	2.19	2.29	2.18	8355
1737070500	2.18	0.04	1.87	2.19	2.5	2.1601	12880
1736984100	2.14	-0.01	-0.47	2.2599999	2.3	2.12	40374
1736897700	2.15	-0.08	-3.73	2.25	2.3299	2.13	34200
1736811300	2.2332	0.06	2.91	2.32	2.3224	2.2001	11068
1736552100	2.17	-0.25	-10.36	2.36	2.42	2.165	35842
1736379300	2.4208	-0.08	-3.17	2.48	2.92	2.2601	162535
1736292900	2.5	0.02	0.81	2.48	2.5299999	2.415	13731
1736206500	2.48	0.04	1.64	2.46	2.5488	2.4346	14212
1735947300	2.44	0.13	5.63	2.48	2.48	2.3992	8285
1735860900	2.31	0	0.00	2.31	2.5	2.2799999	22519
1735688100	2.31	-0.03	-1.28	2.37	2.48	2.2	20843
1735601700	2.34	0.03	1.30	2.2599999	2.34	2.2344	11859
1735342500	2.31	-0.01	-0.43	2.4	2.5	2.2	52773
1735256100	2.32	0.21	9.95	2.11	2.45	2.05	59175
1735077840	2.11	-0.06	-2.76	2.16	2.165	2.0099999	8666
1734996900	2.17	0.1	4.83	2.17	2.17	2.0872	11901
1734737700	2.07	0.07	3.50	2	2.1723	2	21217
1734651300	2	-0.19	-8.68	2.17	2.1977	1.957	42345
1734564900	2.19	-0.1	-4.37	2.2599999	2.4049999	2.19	24613
1734478500	2.29	-0.05	-2.18	2.38	2.5	2.2556	21929
1734392100	2.341	0.15	6.99	2.2599999	2.39	2.2131	18810
1734132900	2.188	-0.12	-5.28	2.2799999	2.3579	2.12	15410
1734046500	2.31	-0.12	-4.94	2.47	2.5	2.3003999	28693
1733960100	2.43	0	0.00	2.37	2.43	2.18	35465
1733873700	2.43	-0.02	-0.82	2.45	2.45	2.3527999	9364
1733787300	2.45	0	0.00	2.52	2.5299999	2.32	41783
1733528100	2.45	0.05	2.08	2.4	2.54	2.2599999	23960
1733441700	2.4	-0.03	-1.23	2.48	2.48	2.21	30105
1733355300	2.43	-0.02	-0.82	2.46	2.6126999	2.4178	14717
1733268900	2.45	0	0.00	2.46	2.47	2.29	31526
1733182500	2.45	-0.19	-7.20	2.66	2.66	2.441	33915
1732917840	2.64	-0.01	-0.38	2.65	2.685	2.63	4004
1732750500	2.65	-0.04	-1.49	2.7	2.8	2.6	17488
1732664100	2.69	0.11	4.26	2.65	2.6999	2.5764	11023
1732577700	2.58	0.04	1.38	2.56	2.65	2.56	9595
1732318500	2.545	-0.01	-0.20	2.54	2.6094	2.42	23183
1732232100	2.55	0	0.00	2.5099999	2.67	2.44	19959
1732145700	2.55	0.03	1.19	2.55	2.5815	2.4101	26991
1732059300	2.52	0.02	0.80	2.47	2.6899	2.47	7258
1731972900	2.5	-0.2	-7.41	2.7	2.82	2.48	51596
1731713700	2.7	0.04	1.50	2.68	2.83	2.61	20370
1731627300	2.66	-0.03	-1.12	2.68	2.7835	2.611	15819
1731540900	2.69	-0.07	-2.54	2.6	2.95	2.52	212910
1731454500	2.7599999	-0.14	-4.83	2.81	2.9601	2.7	43151
1731368100	2.9	0.09	3.20	2.8	2.91	2.7599999	28096
1731108900	2.81	-0.35	-11.08	3.15	3.23	2.6501	71782
1731022500	3.16	0	0.00	3.19	3.3523	3	99591
1730936100	3.16	0.01	0.32	3.25	3.3008	3.06	64896
1730849700	3.15	-0.36	-10.26	3.52	3.6133	3.05	102129
1730763300	3.51	-0.51	-12.69	4	4.1154	3.47	56073
1730500500	4.0199999	-0.12	-2.90	4.11	4.1918	3.95	50882
1730414100	4.14	-0.09	-2.13	4.15	4.28	3.86	53128
1730327700	4.23	0.4	10.44	3.99	4.8	3.88	170575
1730241300	3.83	-0.11	-2.79	3.92	4	3.75	62980
1730154900	3.94	0.69	21.23	3.87	3.97	3.4	78914
1729895700	3.25	-0.15	-4.41	3.77	4.1	2.98	186242
1729809300	3.4	-0.1	-2.86	3.51	3.8499	3.4	25427
1729722900	3.5	-1.02	-22.57	4.5	4.5	3.5	50374
1729636500	4.5199999	-0.05	-1.09	4.5	4.674	4.5	10147

Creative Medical Technol...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관