Cyclo Therapeutics Inc【CYTH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Cyclo Therapeutics Inc (CYTH)
Cyclo Therapeutics Inc (CYTH) 과거

Cyclo Therapeutics Inc (CYTH)

0.831958

-0.07784

( -8.56% )

업데이트: 02:36:14

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.068042	-7.56022222222	0.9	0.9994	0.8218	92770	0.93365353	CS
4	0.001958	0.235903614458	0.83	1.34	0.7023	4052979	1.17343083	CS
12	0.161958	24.1728358209	0.67	1.34	0.55	1460184	1.16149739	CS
26	0.040658	5.13812713257	0.7913	1.34	0.55	666149	1.14843161	CS
52	-0.858042	-50.7717159763	1.69	1.79	0.55	367520	1.17033903	CS
156	-2.068042	-71.3117931034	2.9	3.8	0.55	170545	1.29503696	CS
260	-3.358042	-80.1442004773	4.19	17.75	0.55	265549	4.77787609	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	0.9098	-0.0382	-4.03	0.9196	0.9526	0.87	87335
1740094500	0.948	-0.002	-0.21	0.92	0.9666	0.8511	98957
1740008100	0.95	0.0198	2.13	0.9003	0.97	0.9001	68088
1739921700	0.9302	-0.0453	-4.64	0.93	0.9994	0.8505	122216
1739576100	0.9755	-0.0645	-6.20	1.06	1.06	0.97	151799
1739489700	1.04	0.11	11.83	0.92	1.06	0.9	512610
1739403300	0.93	0.0078	0.85	0.9115	0.95	0.825	401383
1739316900	0.9222	-0.0058	-0.63	0.9	0.9797	0.9	628845
1739230500	0.928	-0.262	-22.02	1.08	1.1	0.9	2272471
1738971300	1.19	0.42	54.55	1.34	1.45	0.97	84514803
1738884900	0.77	-0.03	-3.75	0.801	0.83	0.75	112659
1738798500	0.8	0.0031	0.39	0.8	0.85	0.78	119949
1738712100	0.7969	0.0371	4.88	0.77	0.7985	0.75	49345
1738625700	0.7598	-0.0102	-1.32	0.77	0.7734	0.75	22264
1738366500	0.77	0.0675	9.61	0.7574999	0.7896	0.71	29986
1738280100	0.7025	-0.0732	-9.44	0.799	0.8	0.7023	41052
1738193700	0.7756999	-0.0162	-2.05	0.769	0.8	0.7302999	57164
1738107300	0.7919	-0.0081	-1.01	0.8	0.8248	0.75	38960
1738020900	0.8	-0.021	-2.56	0.83	0.83	0.7709	26880
1737761700	0.8209999	0.0169999	2.11	0.85	0.85	0.8011	32778
1737675300	0.804	0	0.00	0.804	0.804	0.804	0
1737588900	0.804	-0.036	-4.29	0.856	0.87	0.78	39466
1737502500	0.84	0.04	5.00	0.78	0.86	0.761	89498
1737156900	0.8	0.0185	2.37	0.79	0.8199999	0.769999	16867
1737070500	0.7815	0.0315	4.20	0.735	0.8199999	0.72	79512
1736984100	0.75	0.07	10.29	0.6899999	0.759	0.6634	148029
1736897700	0.68	0.0199	3.01	0.65	0.7	0.65	40313
1736811300	0.6601	0.0371	5.96	0.63	0.675	0.62	54563
1736552100	0.623	-0.067	-9.71	0.6968	0.7098	0.62	36558
1736379300	0.6899999	0.0399999	6.15	0.67	0.7199989	0.67	56098
1736292900	0.65	-0.01	-1.52	0.652	0.7	0.615	17082
1736206500	0.66	-0.0047	-0.71	0.68	0.7	0.6163	36528
1735947300	0.6647	0.0647	10.78	0.5975	0.6794	0.5975	90193
1735860900	0.6	0.01	1.69	0.6	0.6195	0.5804	37508
1735688100	0.59	-0.0115	-1.91	0.6	0.610001	0.55	106622
1735601700	0.6015	0.0035	0.59	0.598	0.6368	0.59	64635
1735342500	0.598	0.0280001	4.91	0.5699999	0.6199	0.5699999	30397
1735256100	0.5699999	-0.011	-1.89	0.5732	0.6	0.5699999	46141
1735077840	0.581	-0.021	-3.49	0.59	0.629	0.5776869	63795
1734996900	0.602	-0.028	-4.44	0.5964	0.66	0.580101	47385
1734737700	0.63	0.01	1.61	0.632	0.632	0.6	26548
1734651300	0.62	-0.0098	-1.56	0.62	0.629	0.6	20018
1734564900	0.6298	-0.0302	-4.58	0.6402	0.66	0.6201	86267
1734478500	0.66	0.08005	13.80	0.5699999	0.6621	0.5699999	252806
1734392100	0.57995	5.0E-5	0.01	0.5699999	0.6	0.5699999	37919
1734132900	0.5799	-0.0151	-2.54	0.59	0.61	0.5701	29583
1734046500	0.595	-0.0076	-1.26	0.6026	0.62	0.5901	62082
1733960100	0.6026	-0.016401	-2.65	0.6159	0.625	0.6026	16898
1733873700	0.619001	-0.004999	-0.80	0.611	0.638	0.6026	63932
1733787300	0.624	0.014	2.30	0.6027	0.64	0.6027	22241
1733528100	0.61	0.0073	1.21	0.64	0.6469	0.61	38421
1733441700	0.6027	-0.0573	-8.68	0.645	0.68	0.6026	38580
1733355300	0.66	0	0.00	0.68	0.68	0.62	11856
1733268900	0.66	-0.0199	-2.93	0.645	0.6909	0.645	12809
1733182500	0.6798999	0.0156999	2.36	0.67	0.6974	0.645	13187
1732917840	0.6642	-0.0558	-7.75	0.675	0.72	0.6425	28681
1732750500	0.72	0.041	6.04	0.68	0.72	0.636	14875
1732664100	0.679	0.0018	0.27	0.66	0.6858	0.6	28483
1732577700	0.6772	-0.0528	-7.23	0.678	0.6999	0.66	44818

Cyclo Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관