Cyclacel Pharmaceuticals Inc【CYCC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Cyclacel Pharmaceuticals Inc (CYCC)
Cyclacel Pharmaceuticals Inc (CYCC) 과거

Cyclacel Pharmaceuticals Inc (CYCC)

0.3057

-0.0019

( -0.62% )

업데이트: 01:26:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0342	-10.0617828773	0.3399	0.3897	0.3044	370682	0.32526697	CS
4	-0.0143	-4.46875	0.32	0.395	0.3014	401055	0.34574826	CS
12	-0.03685	-10.7575536418	0.34255	0.85	0.3014	2448501	0.44131472	CS
26	-0.7943	-72.2090909091	1.1	2.49	0.3014	1884138	0.65469705	CS
52	-2.3943	-88.6777777778	2.7	4	0.3014	1157787	0.97223987	CS
156	-45.4443	-99.3318032787	45.75	50.7	0.3014	560221	6.19575857	CS
260	-146.6943	-99.7920408163	147	288.75	0.3014	467642	31.68792603	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741646100	0.3076	-0.0104	-3.27	0.3202	0.3309	0.3071999	221564
1741390500	0.318	-0.012	-3.64	0.324	0.3498	0.3151	102638
1741304100	0.33	-0.0096	-2.83	0.3498	0.3498	0.3206	90618
1741217700	0.3396	0.0126	3.85	0.3172	0.3476	0.3128	144112
1741131300	0.327	0.0046	1.43	0.339	0.3897	0.309	1312062
1741044900	0.3224	-0.0091	-2.75	0.3232	0.3309	0.3219	133197
1740785700	0.3315	-0.0374	-10.14	0.341	0.3488	0.322	646654
1740699300	0.3689	0.0479	14.92	0.32	0.395	0.3145	2670661
1740612900	0.321	0.002	0.63	0.3182	0.3241	0.3151	89748
1740526500	0.319	-0.0145	-4.35	0.3201	0.33	0.310601	202620
1740440100	0.3335	-0.0065	-1.91	0.34	0.3472	0.3311	98385
1740180900	0.34	-0.006	-1.73	0.3491	0.3532	0.3327	77242
1740094500	0.3459999	-0.004	-1.14	0.36	0.36	0.3421	88938
1740008100	0.35	0	0.00	0.3434	0.3634	0.335	114531
1739921700	0.35	-0.0217	-5.84	0.3635	0.37	0.341	184964
1739576100	0.3716999	0.0436999	13.32	0.32	0.38	0.3165	679136
1739489700	0.328	0.0211	6.88	0.3101999	0.335	0.31	361969
1739403300	0.3069	-0.0101	-3.19	0.311	0.311	0.3014	188068
1739316900	0.317	-0.004	-1.25	0.32	0.3202999	0.3049	279150
1739230500	0.321	0.005	1.58	0.3206	0.3345	0.3199	270332
1738971300	0.316	-0.0134	-4.07	0.33	0.33	0.31	248662
1738884900	0.3294	-0.0137	-3.99	0.334	0.34	0.3129	488593
1738798500	0.3431	-0.0073	-2.08	0.3515	0.3515	0.3338999	2042454
1738712100	0.3504	0.0024001	0.69	0.341	0.359	0.3366	195256
1738625700	0.3479999	0.0149999	4.50	0.34	0.3559	0.333	158081
1738366500	0.333	-0.0254	-7.09	0.3401	0.35	0.333	134907
1738280100	0.3584	0.0022	0.62	0.3689	0.3739	0.3317	204389
1738193700	0.3562	0.0022	0.62	0.379	0.3799	0.35	93624
1738107300	0.354	-0.026	-6.84	0.3799	0.38	0.35	306856
1738020900	0.38	0.009	2.43	0.37	0.38	0.37	366512
1737761700	0.371	0.0178	5.04	0.35	0.4099	0.3402	1444152
1737675300	0.3532	0	0.00	0.3532	0.3532	0.3532	0
1737588900	0.3532	-0.0068	-1.89	0.3600999	0.369	0.3501	171489
1737502500	0.36	0.0041	1.15	0.3610999	0.380399	0.3456	383349
1737156900	0.3559	0.0035	0.99	0.365	0.378	0.3451	248967
1737070500	0.3524	-0.0128	-3.50	0.3867	0.3867	0.3411	282191
1736984100	0.3652	-0.0228	-5.88	0.3701999	0.378799	0.3633	330247
1736897700	0.388	-0.003	-0.77	0.399	0.4049	0.3703	396997
1736811300	0.391	-0.0289	-6.88	0.4089999	0.4199	0.3826	604539
1736552100	0.4199	0.005	1.21	0.4094	0.4482	0.3801	1292378
1736379300	0.4149	0.0042	1.02	0.4089999	0.449899	0.3449999	1679440
1736292900	0.4107	-0.0393	-8.73	0.4171	0.4284	0.4	1376250
1736206500	0.45	-0.01	-2.17	0.391	0.4598	0.3584	4628325
1735947300	0.46	0.0891	24.02	0.6867	0.89	0.4312	112135522
1735860900	0.3709	-0.0051	-1.36	0.3809	0.39	0.365	189355
1735688100	0.376	0.01	2.73	0.38	0.3999	0.3528	647401
1735601700	0.366	0.0115	3.24	0.35	0.39	0.3231	1306030
1735342500	0.3545	0.0302	9.31	0.3299	0.3554	0.320034	354478
1735256100	0.3243	0.0053	1.66	0.3111	0.3298	0.311	248306
1735077840	0.319	-0.0064	-1.97	0.3196	0.325	0.3101	196572
1734996900	0.3254	0.008	2.52	0.32	0.3288	0.313	293505
1734737700	0.3174	-0.0136	-4.11	0.339	0.35	0.3174	388055
1734651300	0.331	-0.0105	-3.07	0.3414	0.37	0.3306	543991
1734564900	0.3415	-0.0262	-7.13	0.3600999	0.3738	0.3348	197227
1734478500	0.3677	0.0244	7.11	0.35	0.37	0.334	226914
1734392100	0.3433	-0.0178	-4.93	0.362	0.3699	0.3368	277047
1734132900	0.3610999	-0.0049	-1.34	0.3664	0.3857999	0.353	187732
1734046500	0.366	-0.0291	-7.37	0.38	0.39	0.36	206881
1733960100	0.3951	0.0111	2.89	0.38	0.4189	0.361	413341

Cyclacel Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관