Seres Therapeutics Inc【MCRB】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Seres Therapeutics Inc (MCRB)
Seres Therapeutics Inc (MCRB) 과거

Seres Therapeutics Inc (MCRB)

0.8298

-0.0014

(-0.17%)

마감 20 2월 6:00AM

0.8298

0.00

( 0.00% )

시간외 단일가: 10:03PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0002	-0.0240963855422	0.83	0.8698	0.8	556589	0.83309163	CS
4	-0.0573	-6.45924923909	0.8871	0.925	0.7518	862101	0.82072186	CS
12	-0.1238	-12.9823825503	0.9536	1	0.711	1965550	0.85642026	CS
26	-0.0823	-9.02313342835	0.9121	1.32	0.5406	2950446	0.86469845	CS
52	-0.2502	-23.1666666667	1.08	1.53	0.54	3700136	0.89864774	CS
156	-7.0802	-89.5094816688	7.91	9.49	0.54	2633559	2.29688277	CS
260	-2.7802	-77.0138504155	3.61	38.5	0.54	2110353	5.78312771	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008100	0.8298	-0.0014	-0.17	0.8199999	0.85	0.8159999	292418
1739921700	0.8312	-0.0015	-0.18	0.83	0.86	0.81	1133091
1739576100	0.8327	-0.0072	-0.86	0.84	0.8598	0.83	491114
1739489700	0.8399	0.022	2.69	0.83	0.8399	0.8	447595
1739403300	0.8179	0.0189	2.37	0.81	0.84	0.7877999	913742
1739316900	0.799	0.0135	1.72	0.7744	0.805	0.7518	896502
1739230500	0.7855	0.0035	0.45	0.7911	0.803	0.7702	851773
1738971300	0.782	0.001	0.13	0.7813	0.7915	0.77	754588
1738884900	0.781	-0.0095	-1.20	0.78	0.835	0.78	1065698
1738798500	0.7905	-0.0151	-1.87	0.81	0.8305	0.79	790820
1738712100	0.8056	-0.0251	-3.02	0.81	0.8399	0.8007	844461
1738625700	0.8307	-0.0142	-1.68	0.85	0.865	0.8065	836763
1738366500	0.8449	-0.0115	-1.34	0.85	0.8798	0.8313	746252
1738280100	0.8564	0.0513	6.37	0.81	0.88	0.81	1004973
1738193700	0.8051	-0.0086	-1.06	0.8225	0.8371	0.794	937573
1738107300	0.8137	-0.0279	-3.32	0.83	0.858	0.803	758311
1738020900	0.8416	-0.0205	-2.38	0.85	0.92	0.8199999	1754986
1737761700	0.8621	-0.0494	-5.42	0.8871	0.925	0.85	1275936
1737675300	0.9115	0	0.00	0.9115	0.9115	0.9115	0
1737588900	0.9115	0.1805	24.69	0.7383999	0.9522	0.7383999	10797810
1737502500	0.731	-0.0364	-4.74	0.7669	0.767	0.7205	1152292
1737156900	0.7674	0.0324	4.41	0.7389	0.787	0.7389	823654
1737070500	0.735	-0.045	-5.77	0.7504	0.8	0.711	10632739
1736984100	0.78	0.0137	1.79	0.78	0.81	0.753	1125152
1736897700	0.7663	-0.0568	-6.90	0.81	0.8266	0.75	2555453
1736811300	0.8231	-0.0212	-2.51	0.83	0.8379	0.8	1063084
1736552100	0.8443	-0.0057	-0.67	0.8975	0.905	0.8347	750685
1736379300	0.85	-0.02	-2.30	0.85	0.8789	0.84	703318
1736292900	0.87	-0.0366	-4.04	0.91	0.942	0.8523	1374436
1736206500	0.9066	0.0012	0.13	0.89	0.95	0.89	1499229
1735947300	0.9054	0.0621	7.36	0.83	0.91	0.8242	1528008
1735860900	0.8433	0.0123	1.48	0.8498	0.8498	0.8057	1090382
1735688100	0.831	0.0003	0.04	0.85	0.85	0.8033	1538587
1735601700	0.8307	-0.0561	-6.33	0.8822	0.8934	0.823	2730024
1735342500	0.8868	-0.0373	-4.04	0.93	0.93	0.87	1320824
1735256100	0.9241	-0.0359	-3.74	0.9437	0.966	0.92	885744
1735077840	0.96	-0.0051	-0.53	0.95	0.99	0.95	938824
1734996900	0.9651	0.0496	5.42	0.92	1	0.9155	3027489
1734737700	0.9155	-0.0054	-0.59	0.93	0.962	0.9154	2788690
1734651300	0.9209	0.0609	7.08	0.9044	0.9738	0.8743	2658044
1734564900	0.86	-0.0203	-2.31	0.9	0.9196	0.85	1802485
1734478500	0.8803	-0.0097	-1.09	0.88	0.9099	0.85	1720972
1734392100	0.89	0.0114	1.30	0.8786	0.949912	0.8786	1480722
1734132900	0.8786	0.0181	2.10	0.905	0.9598	0.8652	2121332
1734046500	0.8605	-0.0395	-4.39	0.9	0.9171	0.85	1078254
1733960100	0.9	-0.0338	-3.62	0.9493	0.9493	0.8596	1081814
1733873700	0.9338	0.0787	9.20	0.8432	0.9427	0.833	3517855
1733787300	0.8551	0.0318	3.86	0.9014	0.9477	0.811	13805497
1733528100	0.8233	0.0086	1.06	0.8223	0.896	0.81	1163711
1733441700	0.8147	-0.0043	-0.53	0.8199999	0.838	0.78	1338860
1733355300	0.8189999	-0.0578	-6.59	0.8654	0.868401	0.8	1903300
1733268900	0.8768	-0.0502	-5.42	0.9154	0.929599	0.87	1395600
1733182500	0.927	-0.053	-5.41	1.01	1.01	0.868	2920469
1732917840	0.98	0.065	7.10	0.95	0.99	0.9381	3585585
1732750500	0.915	0.038	4.33	0.877	0.925	0.8585	1663547
1732664100	0.877	-0.0082	-0.93	0.9618	0.9618	0.803	2879577
1732577700	0.8852	0.1166001	15.17	0.79	0.9	0.7655999	6771569
1732318500	0.7685999	0.0367999	5.03	0.745	0.781	0.7212499	1582747
1732232100	0.7318	-0.0821	-10.09	0.83	0.8795	0.7227	4167572
1732145700	0.8139	0.1255	18.23	0.6825	0.8845	0.6707	12200605

Seres Therapeutics

KBW Nasdaq Capital Markets

Auscan Resources (CE)

West Cobar Metals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관