CRISPR Therapeutics AG【CRSP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
CRISPR Therapeutics AG (CRSP)
CRISPR Therapeutics AG (CRSP) 과거

CRISPR Therapeutics AG (CRSP)

49.72

6.23

(14.33%)

마감 18 2월 6:00AM

49.9299

0.2099

(0.42%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8.5799	20.7494558646	41.35	49.9974	38.28	2331462	41.58735136	CS
4	8.5399	20.6327615366	41.39	49.9974	38.28	2072470	41.91646535	CS
12	3.5799	7.72362459547	46.35	55.5	36.52	1877183	43.47027228	CS
26	1.4299	2.94824742268	48.5	59.0693	36.52	1520392	45.68555589	CS
52	-24.5401	-32.9530012085	74.47	91.1	36.52	1498635	54.88605213	CS
156	-9.5801	-16.0983028063	59.51	91.1	36.52	1508172	57.79757789	CS
260	-8.3401	-14.3128539557	58.27	220.21	32	1459571	77.80714186	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	49.72	6.23	14.33	46.21	52.5999	46.21	7476568
1739489700	43.49	0.19	0.44	43.7	44.14	42.2	2048385
1739403300	43.3	3.68	9.29	41.0604	44.1999	40.6501	4108594
1739316900	39.62	0.21	0.53	39	39.72	38.28	2026244
1739230500	39.41	-0.3	-0.76	40	40.04	39.18	1418403
1738971300	39.71	-0.9	-2.22	41.35	41.74	39.35	2055683
1738884900	40.61	-1.61	-3.81	42.69	42.88	40.54	1592739
1738798500	42.22	1.73	4.27	40.79	42.6	40.53	1840684
1738712100	40.49	0.49	1.23	40	41.11	39.76	1478561
1738625700	40	-1.59	-3.82	40.19	41.1	39.21	1966195
1738366500	41.59	-0.45	-1.07	42.15	43	41.43	2032220
1738280100	42.04	0.83	2.01	41.59	42.89	41.28	1630028
1738193700	41.21	-0.6	-1.44	41.85	42.9366	40.7886	1310167
1738107300	41.81	-0.04	-0.10	42.07	42.39	40.94	1418171
1738020900	41.85	-1.57	-3.62	41.94	42.86	41.14	1692338
1737761700	43.42	-0.78	-1.76	44.52	45.1	43.0266	2253844
1737675300	44.2	0	0.00	44.2	44.2	44.2	0
1737588900	44.2	2.69	6.48	41.73	45.77	41.1901	5303746
1737502500	41.51	0.98	2.42	41.58	42.44	40.9	1759801
1737156900	40.53	0.23	0.57	41.39	41.55	40.45	1368654
1737070500	40.3	1.26	3.23	39.76	40.68	39.44	1613007
1736984100	39.04	0.68	1.77	39.88	40.99	38.89	1749255
1736897700	38.36	-0.49	-1.26	39.62	40.2	38.21	1487584
1736811300	38.85	-0.84	-2.12	39.06	39.2	36.52	2746532
1736552100	39.69	-1.6	-3.88	40.17	40.37	38.51	2360724
1736379300	41.29	-0.63	-1.50	41.445	41.7318	40.55	951448
1736292900	41.92	-0.51	-1.20	42.94	44.1237	41.6567	1463834
1736206500	42.43	1.41	3.44	41.25	44.28	41.25	2412178
1735947300	41.02	-0.41	-0.99	41.5219	42.09	40.7	1405000
1735860900	41.43	2.07	5.26	39.8601	41.44	39.34	1620727
1735688100	39.36	0.71	1.84	39.14	39.69	38.75	1661124
1735601700	38.65	-1.37	-3.42	39.4	39.5841	38.2	2161226
1735342500	40.02	-1.05	-2.56	40.8	41.14	39.85	1625503
1735256100	41.07	0.13	0.32	40.21	41.34	40	1147087
1735077840	40.94	0.46	1.14	40.48	41.015	39.8	759869
1734996900	40.48	-0.24	-0.59	40.82	40.835	39.7659	1479305
1734737700	40.72	0.34	0.83	40.09	41.02	39.41	3274994
1734651300	40.385	-0.68	-1.64	41.66	41.66	39.8	2312841
1734564900	41.06	-3.57	-8.00	44.14	44.47	40.61	2332248
1734478500	44.63	0.39	0.88	44	44.92	43.4	1318841
1734392100	44.24	0.46	1.05	44.1	45.16	43.8	1506571
1734132900	43.78	-1.62	-3.57	44.7	45.3	42.86	3098211
1734046500	45.4	-2.38	-4.98	47.21	47.68	45.39	1939285
1733960100	47.78	-0.9	-1.85	49.095	49.3773	47.3534	1482231
1733873700	48.68	-1.16	-2.33	50.31	50.5	48.34	1661695
1733787300	49.84	-2.49	-4.76	53	53.9706	49.83	2026808
1733528100	52.33	2.82	5.70	49.9	52.39	49.7506	1625882
1733441700	49.51	-1.63	-3.19	51.34	51.34	49.0027	1411322
1733355300	51.14	-0.1	-0.20	51.39	52.31	50.56	1417852
1733268900	51.24	-3.91	-7.09	54.17	54.5472	51.2	1921380
1733182500	55.15	3.98	7.78	51.01	55.5	51.07	3631719
1732917840	51.17	0.33	0.65	51.04	51.67	50.5	731252
1732750500	50.84	1.53	3.10	49.9	50.97	49.6555	988473
1732664100	49.31	-1.09	-2.16	50.15	50.63	48.49	1165640
1732577700	50.4	2.52	5.26	49.21	51.7275	49.01	2140669
1732318500	47.88	1.59	3.43	46.35	48	46	1431126
1732232100	46.29	-0.97	-2.05	46.81	47.085	45.51	2060337
1732145700	47.26	0.29	0.62	47.14	47.91	46.61	1936874
1732059300	46.97	-0.33	-0.70	46.98	47.53	46.6001	1498736
1731972900	47.3	0.05	0.11	47.85	48.28	46.71	1991610

CRISPR Therapeutics

Banco Di Desio E Della B...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관