GRI Bio Inc【GRI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

GRI Bio Inc (GRI)

0.6101

-0.0199

( -3.16% )

업데이트: 03:17:43

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0641	-9.50756452091	0.6742	0.6999	0.59	192448	0.63413075	CS
4	-0.2299	-27.369047619	0.84	0.92	0.59	183592	0.7446729	CS
12	-0.3393	-35.7383610701	0.9494	0.997	0.59	312453	0.80414387	CS
26	-0.5499	-47.4051724138	1.16	1.79	0.3015	2392717	0.95811716	CS
52	-25.4432	-97.6582621012	26.0533	65	0.3015	1566454	3.5203021	CS
156	-1200.5899	-99.9492091242	1201.2	1213.03	0.3015	972326	12.02243634	CS
260	-1200.5899	-99.9492091242	1201.2	1213.03	0.3015	972326	12.02243634	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738107300	0.63	-0.008	-1.25	0.63	0.65	0.6005	124352
1738020900	0.638	0.0232	3.77	0.659	0.659	0.6101	219285
1737761700	0.6148	-0.0572	-8.51	0.66	0.6701	0.59	287989
1737675300	0.672	0	0.00	0.672	0.672	0.672	0
1737588900	0.672	-0.023	-3.31	0.6742	0.6999	0.666	138166
1737502500	0.6949999	-0.0253	-3.51	0.74	0.74	0.67	171336
1737156900	0.7203	0.0149	2.11	0.7	0.73	0.6899999	108639
1737070500	0.7054	-0.0281	-3.83	0.75	0.7534	0.6812	188200
1736984100	0.7335	-0.0155	-2.07	0.7365	0.77	0.7161	136094
1736897700	0.749	0.019	2.60	0.74	0.7605	0.72	179220
1736811300	0.73	-0.0325	-4.26	0.76	0.76	0.7020999	89265
1736552100	0.7625	0.0279	3.80	0.7411	0.7698	0.74	151445
1736379300	0.7346	-0.092	-11.13	0.85	0.85	0.7251	272560
1736292900	0.8266	-0.0054	-0.65	0.85	0.85	0.8	71301
1736206500	0.832	-0.075	-8.27	0.91	0.91	0.8006	263158
1735947300	0.907	0.057	6.71	0.86	0.92	0.84	338021
1735860900	0.85	0.0216	2.61	0.84	0.85	0.805	210367
1735688100	0.8284	0.0304	3.81	0.81	0.84	0.79	235392
1735601700	0.798	0.0208	2.68	0.79	0.8	0.75	107951
1735342500	0.7772	-0.0073	-0.93	0.7883	0.8199999	0.71	215831
1735256100	0.7845	0.0145	1.88	0.78	0.8	0.74	216824
1735077840	0.77	0.0162	2.15	0.72	0.779	0.71	71795
1734996900	0.7538	0.0138	1.86	0.7489	0.76	0.7020999	180307
1734737700	0.74	-0.03	-3.90	0.7705	0.79	0.74	227737
1734651300	0.77	0.022	2.94	0.75	0.786519	0.7348	160439
1734564900	0.748	-0.032	-4.10	0.77	0.8	0.7475	189092
1734478500	0.78	0.0144001	1.88	0.75	0.7895	0.75	229993
1734392100	0.7655999	-0.0344	-4.30	0.809	0.8449	0.76	272812
1734132900	0.8	-0.04701	-5.55	0.897	0.9	0.75	430643
1734046500	0.84701	-0.11799	-12.23	0.9538	0.9799	0.8274	480653
1733960100	0.965	0.0379	4.09	0.93	0.995	0.9059	508837
1733873700	0.9271	0.0607	7.01	0.89	0.95	0.85	710830
1733787300	0.8664	0.0764	9.67	0.9	0.95	0.81	1417094
1733528100	0.79	0.141	21.73	0.67	0.8199999	0.6694	834461
1733441700	0.649	-0.03	-4.42	0.657	0.6812	0.63	203898
1733355300	0.679	0.011	1.65	0.66	0.6899999	0.651	121022
1733268900	0.668	0.0152	2.33	0.64	0.6697	0.6113	149257
1733182500	0.6528	-0.0307	-4.49	0.661	0.71	0.62	356136
1732917840	0.6835	-0.0765	-10.07	0.741	0.756	0.6701	246006
1732750500	0.76	0.027	3.68	0.716	0.77	0.716	175171
1732664100	0.733	-0.006	-0.81	0.7655	0.77	0.7067	247237
1732577700	0.739	0.0500001	7.26	0.669	0.7395	0.669	234433
1732318500	0.6889999	0	0.00	0.6899999	0.71	0.65	196465
1732232100	0.6889999	0.0499999	7.82	0.64	0.6997	0.6299	315008
1732145700	0.639	-0.0463	-6.76	0.7	0.71	0.6221	277588
1732059300	0.6853	-0.0027	-0.39	0.6674	0.73	0.6592	229975
1731972900	0.6879999	-0.0841	-10.89	0.77	0.7874	0.6566	456156
1731713700	0.7721	-0.1879	-19.57	0.73	0.9	0.72	657949
1731627300	0.96	0.0802	9.12	0.85	0.997	0.85	841925
1731540900	0.8798	0.0298	3.51	0.8669	0.92	0.8501	379935
1731454500	0.85	0.0134	1.60	0.863	0.8799	0.81	329810
1731368100	0.8366	-0.0386	-4.41	0.8612	0.8799	0.8005	456111
1731108900	0.8752	-0.0004	-0.05	0.8704	0.89	0.79	471339
1731022500	0.8756	-0.0744	-7.83	0.96	0.96	0.8523	833985
1730936100	0.95	-0.04	-4.04	0.945	0.9619	0.91	572054
1730849700	0.99	-0.05	-4.81	1.03	1.03	0.9104	1255620
1730763300	1.04	-0.06	-5.45	1.2	1.24	0.95	4040247
1730500500	1.1	0.22	25.28	0.9349	1.35	0.9191	33621022
1730414100	0.878	0.051	6.17	0.7897999	1.11	0.73	7542481
1730327700	0.827	0.2129	34.67	0.6611	0.92	0.6301	13938147
1730241300	0.6141	-0.0621	-9.18	0.66	0.67	0.58	1001140

Credit Agricole Sa null

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관