Kronos Bio Inc【KRON】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Kronos Bio Inc (KRON)

1.01

0.01

( 1.00% )

업데이트: 00:54:23

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-0.980392156863	1.02	1.04	0.9696	248175	1.01473773	CS
4	-0.03	-2.88461538462	1.04	1.05	0.924	218907	0.99854025	CS
12	0.06	6.31578947368	0.95	1.09	0.8902	287302	0.97770283	CS
26	0.0302	3.08226168606	0.9798	1.09	0.8	201670	0.95696831	CS
52	-0.05	-4.71698113208	1.06	1.6	0.69	297504	1.03255292	CS
156	-5.52	-84.5329249617	6.53	8.42	0.69	291526	2.19466313	CS
260	-27.28	-96.4298338636	28.29	39.605	0.69	279919	7.98031543	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	1	-0.025	-2.44	1.03	1.03	0.982	392257
1740094500	1.025	-0	-0.48	1.03	1.03	0.9696	407410
1740008100	1.0299	0.01	0.97	1.02	1.04	1.02	58538
1739921700	1.02	0	0.00	1.01	1.03	1	132570
1739576100	1.02	0	0.00	1.02	1.03	1	97330
1739489700	1.02	0.05	5.14	0.9764	1.02	0.96	233789
1739403300	0.9701	0.0023	0.24	0.9949	0.9949	0.97	65024
1739316900	0.9678	0.0203	2.14	0.95	0.98	0.924	235727
1739230500	0.9475	-0.0225	-2.32	0.97	0.995	0.94	399601
1738971300	0.97	-0.02	-2.02	0.99	1	0.96	238646
1738884900	0.99	-0.01	-1.00	1.02	1.02	0.96	113522
1738798500	1	0.0092	0.93	0.99	1.03	0.9752	138531
1738712100	0.9908	0.0119	1.22	0.9716	1.005125	0.9716	178947
1738625700	0.9789	-0.0311	-3.08	0.9725	1.01	0.96	414900
1738366500	1.01	-0.03	-2.42	1.04	1.04	0.995	144354
1738280100	1.035	0.01	1.47	1.03	1.04	1	149997
1738193700	1.02	0	0.00	1.02	1.0325	0.9885	137777
1738107300	1.02	-0.01	-0.49	1.0268	1.045	1.02	224573
1738020900	1.025	-0.02	-1.44	1.04	1.05	1.02	353974
1737761700	1.04	0.04	4.00	1.06	1.07	1.035	341421
1737675300	1	0	0.00	1	1	1	0
1737588900	1	0.0098	0.99	1	1.02	0.96	371121
1737502500	0.9902	-0.0004	-0.04	0.9504	1.03	0.9504	210245
1737156900	0.9906	-0.0194	-1.92	1.01	1.02	0.99	43891
1737070500	1.01	0.03	3.06	0.99	1.0189999	0.9642	142418
1736984100	0.98	0	0.00	0.95	1	0.95	49946
1736897700	0.98	0.0297	3.13	0.95	0.9953	0.9387	205761
1736811300	0.9503	-0.0061	-0.64	0.95	0.9647	0.9165	228025
1736552100	0.9564	-0.0286	-2.90	0.97	0.9809	0.926	252935
1736379300	0.985	-0.02	-1.99	0.9824	0.9897	0.9501	222918
1736292900	1.0049999	0.03	3.47	0.97	1.0199	0.96	179390
1736206500	0.9713	-0.0287	-2.87	0.98	1	0.9574	249518
1735947300	1	0.0299	3.08	0.97	1.01	0.95	199592
1735860900	0.9701	0.0201	2.12	0.95	0.99	0.9403	29543
1735688100	0.95	-0.017	-1.76	0.9	0.966	0.8993	337890
1735601700	0.967	0.027	2.87	0.9	0.97	0.9	151447
1735342500	0.94	0.02	2.17	0.92	0.9614	0.8902	1255901
1735256100	0.92	-0.0299	-3.15	0.95	0.95	0.899	1508985
1735077840	0.9499	-0.0001	-0.01	0.96	0.96	0.93	30048
1734996900	0.95	-0.0079	-0.82	0.93	0.959	0.93	105263
1734737700	0.9579	0.0298	3.21	0.97	0.97	0.9351	72999
1734651300	0.9281	-0.0219	-2.31	0.9881	0.9881	0.91	284369
1734564900	0.95	-0.0063	-0.66	0.9587	1.01	0.9416	213418
1734478500	0.9563	-0.0037	-0.39	0.95	0.983	0.9301	331964
1734392100	0.96	-0.0199	-2.03	0.98	1.03	0.921	391162
1734132900	0.9799	-0.0201	-2.01	0.98	1	0.97	294568
1734046500	1	-0.02	-1.96	1.01	1.0298	0.985	171822
1733960100	1.02	-0.03	-2.86	1.08	1.08	1.0149999	149319
1733873700	1.05	-0.02	-1.87	1.02	1.09	1.02	142798
1733787300	1.07	0.05	4.90	1.04	1.08	1.0399	253224
1733528100	1.02	0	0.00	1.01	1.06	1.01	323008
1733441700	1.02	0.08	8.50	1.01	1.06	0.97	1328092
1733355300	0.9401	0.0406	4.51	0.92	0.95	0.9	164679
1733268900	0.8995	-0.0742	-7.62	0.96	0.982001	0.8925	582557
1733182500	0.9737	0.0237	2.49	0.9552	0.9903	0.931	361359
1732917840	0.95	-0.0101	-1.05	1	1	0.9353	421366
1732750500	0.9601	0.0951	10.99	0.93	0.9899	0.92	1209602
1732664100	0.865	-0.023	-2.59	0.896	0.909	0.842	540276
1732577700	0.888	-0.015	-1.66	0.9089	0.915	0.8821	101277

BNP Paribas Issuance

Societe Generale Effekten

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관