Genprex Inc【GNPX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Genprex Inc (GNPX)

0.2711

-0.0709

(-20.73%)

마감 29 3월 5:00AM

0.2885

0.0174

(6.42%)

시간외 거래: 8:58AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0701	-19.5482431679	0.3586	0.405	0.269	2041266	0.37132838	CS
4	-0.0875	-23.2712765957	0.376	0.52	0.269	3824380	0.35417085	CS
12	-0.5821	-66.8619342982	0.8706	0.9	0.269	2016112	0.39760448	CS
26	-0.0698	-19.4808819425	0.3583	3.961	0.269	5778816	1.95095283	CS
52	-2.4715	-89.5471014493	2.76	4.0899	0.269	2997409	1.90634199	CS
156	-88.9915	-99.676859319	89.28	106.8	0.269	1226109	8.51339747	CS
260	-100.1115	-99.7126494024	100.4	308.8	0.269	1449222	71.94419123	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743201300	0.2711	-0.0709	-20.73	0.34	0.35	0.25	3612766
1743114900	0.342	-0.038	-10.00	0.365	0.3725	0.335	1679807
1743028500	0.38	-0.0061	-1.58	0.3648	0.3918	0.361	2025087
1742942100	0.3861	0.0169001	4.58	0.3751	0.405	0.360501	3623564
1742855700	0.3691999	0.0116	3.24	0.3525	0.3857	0.3507	1524815
1742596500	0.3575999	-0.0178	-4.74	0.3585999	0.37	0.35	1353059
1742510100	0.3754	0.0064	1.73	0.353	0.39	0.3405	2318141
1742423700	0.369	0.029	8.53	0.3406	0.385	0.335	4458340
1742337300	0.34	-0.06	-15.00	0.45	0.52	0.33	43751204
1742250900	0.4	0.0367	10.10	0.382	0.4103	0.365	8002699
1741991700	0.3633	0.0032001	0.89	0.36	0.37	0.3464999	989079
1741905300	0.3600999	0.0151	4.38	0.36	0.4	0.349	1817743
1741818900	0.3449999	0.0067999	2.01	0.355	0.36	0.3301	790499
1741732500	0.3382	0.0082	2.48	0.3379	0.3548	0.3142	846571
1741646100	0.33	-0.01	-2.94	0.35	0.35	0.324	314068
1741390500	0.34	0.0041001	1.22	0.35	0.35	0.3338	246872
1741304100	0.3358999	0.001	0.30	0.34	0.34	0.3305	493483
1741217700	0.3348999	-0.0001	-0.03	0.3479999	0.3491	0.3202	311430
1741131300	0.335	-0.013	-3.74	0.3479999	0.36999	0.3062	907904
1741044900	0.3479999	-0.029	-7.69	0.3808	0.3808	0.3407	562688
1740785700	0.377	0.002	0.53	0.376	0.3968	0.3605	470544
1740699300	0.375	-0.005	-1.32	0.4037	0.4094999	0.375	620178
1740612900	0.38	0.0122	3.32	0.3796	0.390251	0.3701	288592
1740526500	0.3678	-0.0222	-5.69	0.3907	0.3907	0.364	452913
1740440100	0.39	-0.0031	-0.79	0.39	0.4014	0.37	778980
1740180900	0.3931	-0.0024	-0.61	0.3955	0.42	0.36	1294409
1740094500	0.3955	-0.0195	-4.70	0.4069999	0.414	0.38	864716
1740008100	0.415	0.0050001	1.22	0.4099999	0.4287	0.3884	2222867
1739921700	0.4099999	-0.0309	-7.01	0.417	0.44	0.3973999	4638240
1739576100	0.4409	-0.0301	-6.39	0.447	0.45	0.43	1486158
1739489700	0.471	-0.0048	-1.01	0.535	0.5485	0.4101	16691917
1739403300	0.4758	-0.0316	-6.23	0.5101	0.5101	0.4699	145553
1739316900	0.5074	0.0147	2.98	0.5	0.52	0.475	375776
1739230500	0.4927	0.0098	2.03	0.5	0.5	0.4506	141530
1738971300	0.4829	-0.0171	-3.42	0.5	0.5061	0.48	104603
1738884900	0.5	0	0.00	0.51	0.529	0.4913	193877
1738798500	0.5	-0.02	-3.85	0.5415	0.5415	0.4953	238351
1738712100	0.52	-0.0501	-8.79	0.5629999	0.5699999	0.4711	522136
1738625700	0.5701	-0.0485	-7.84	0.6186	0.6186	0.5551	221384
1738366500	0.6186	0.0086	1.41	0.65	0.65	0.6	253973
1738280100	0.61	-0.01	-1.61	0.6006	0.6324	0.5957	164489
1738193700	0.62	-0.0141	-2.22	0.6341	0.67	0.6	74160
1738107300	0.6341	0.0262	4.31	0.6	0.6455999	0.58	266693
1738020900	0.6079	-0.0921	-13.16	0.6899999	0.6899999	0.598	307647
1737761700	0.7	-0.052	-6.91	0.7073	0.73	0.6903	220894
1737675300	0.752	0	0.00	0.752	0.752	0.752	0
1737588900	0.752	0.0568	8.17	0.71	0.7635999	0.6959	145707
1737502500	0.6952	-0.0248	-3.44	0.7204	0.73389	0.6555	257597
1737156900	0.72	0.0240001	3.45	0.73	0.738	0.7	163275
1737070500	0.6959999	-0.004	-0.57	0.7026	0.7269	0.6806	169713
1736984100	0.7	-0.038	-5.15	0.7379	0.749637	0.69381	386834
1736897700	0.738	0.0079	1.08	0.7514	0.768	0.72	321614
1736811300	0.7301	-0.0499	-6.40	0.79	0.79	0.7101	248798
1736552100	0.78	0.0089	1.15	0.79	0.79	0.76	249319
1736379300	0.7711	-0.0829	-9.71	0.83	0.8639	0.7601	415554
1736292900	0.854	-0.021017	-2.40	0.9	0.9	0.8199999	255211
1736206500	0.875017	0.037417	4.47	0.8413	0.9	0.8413	261408
1735947300	0.8376	-0.0633	-7.03	0.8706	0.874	0.8093	969587
1735860900	0.9009	0.0493	5.79	0.91	0.9295	0.8537	1184034
1735688100	0.8516	0.0014	0.16	0.84	0.8961	0.84	438342
1735601700	0.8502	-0.0251	-2.87	0.8799	0.89	0.8164	317586

Vontobel Financial Produ...

Prudenital Bancorp Inc o...

Deep-sea Leisure

Netnation Communications

Brazilian Rare Earths

Logista Integral

Intarcia Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관