NextCure Inc【NXTC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

NextCure Inc (NXTC)

0.75

0.0371

(5.20%)

마감 09 3월 6:00AM

0.72

-0.03

(-4.00%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.009949	-1.30916679935	0.759949	0.78	0.6708	36228	0.74070624	CS
4	-0.03	-3.84615384615	0.78	0.8088	0.6603	50716	0.73786988	CS
12	-0.35	-31.8181818182	1.1	1.13	0.6603	118650	0.8275695	CS
26	-0.66	-46.8085106383	1.41	1.6	0.6603	97937	1.01550634	CS
52	-1	-57.1428571429	1.75	2.57	0.6603	121833	1.4287245	CS
156	-3.98	-84.1437632135	4.73	5.415	0.6603	117112	2.15552098	CS
260	-39.28	-98.1264051961	40.03	41.87	0.6603	214971	8.90053563	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390500	0.75	0.0371	5.20	0.6803	0.78	0.6803	30785
1741304100	0.7129	-0.0271	-3.66	0.74	0.78	0.7129	24908
1741217700	0.74	0.001	0.14	0.7161999	0.7799	0.701	57071
1741131300	0.739	0.01	1.37	0.7348	0.74	0.6707999	60881
1741044900	0.729	-0.05	-6.42	0.7799	0.7799	0.729	13116
1740785700	0.779	0.01	1.30	0.7591	0.78	0.7018	26051
1740699300	0.769	0.013	1.72	0.7532	0.78	0.7301	9103
1740612900	0.756	-0.004	-0.53	0.744	0.78	0.721	6312
1740526500	0.76	0.01	1.33	0.74	0.78	0.72	69960
1740440100	0.75	0.027099	3.75	0.7403999	0.769	0.7365	45994
1740180900	0.722901	-0.028099	-3.74	0.75	0.75	0.7159	31234
1740094500	0.751	-0.019	-2.47	0.77	0.787	0.7501	9584
1740008100	0.77	0.039	5.34	0.731	0.78	0.731	37686
1739921700	0.731	-0.0263	-3.47	0.7677	0.7798	0.7301	28159
1739576100	0.7573	0.0327	4.51	0.75	0.7699	0.7246	33479
1739489700	0.7246	0.0283	4.06	0.6754	0.7246	0.6603	53303
1739403300	0.6963	-0.0567	-7.53	0.78	0.7989	0.6702	181101
1739316900	0.753	0.01445	1.96	0.759	0.799999	0.7321	23070
1739230500	0.73855	-0.02145	-2.82	0.7466	0.7599	0.7201	97933
1738971300	0.76	-0.03	-3.80	0.79	0.8088	0.6969999	159896
1738884900	0.79	-0.0076	-0.95	0.8088999	0.8088999	0.7803	12123
1738798500	0.7976	0.0134	1.71	0.7773	0.79865	0.7633	22824
1738712100	0.7842	0.0117	1.51	0.8077	0.8088999	0.763	53302
1738625700	0.7725	-0.0323	-4.01	0.8	0.8	0.7557	101335
1738366500	0.8048	0.0058	0.73	0.8	0.8149999	0.7801	60694
1738280100	0.799	-0.0173	-2.12	0.7992	0.8214	0.77101	61524
1738193700	0.8163	0.0171	2.14	0.7992	0.828	0.785	28390
1738107300	0.7992	-0.0133	-1.64	0.8351	0.8351	0.7916	24502
1738020900	0.8125	-0.0105	-1.28	0.81	0.848	0.79	70752
1737761700	0.823	0.0265	3.33	0.8579	0.8981	0.805	148376
1737675300	0.7965	0	0.00	0.7965	0.7965	0.7965	0
1737588900	0.7965	-0.0112	-1.39	0.789	0.838	0.789	26846
1737502500	0.8077	0.0187	2.37	0.79	0.8199999	0.7699	78881
1737156900	0.789	0.023	3.00	0.7664	0.8198	0.7664	35912
1737070500	0.766	-0.023	-2.92	0.8	0.8288	0.766	64841
1736984100	0.789	0.0081	1.04	0.77	0.81	0.7606	96445
1736897700	0.7809	0.0029	0.37	0.7843	0.81	0.7779	31490
1736811300	0.778	-0.021	-2.63	0.7947999	0.8031	0.7701	83259
1736552100	0.799	-0.052	-6.11	0.8255	0.8368	0.791	149787
1736379300	0.851	-0.0419	-4.69	0.8964	0.8964	0.83	143286
1736292900	0.8929	-0.0271	-2.95	0.95	0.95	0.8703	80617
1736206500	0.92	0.0975	11.85	0.8199999	0.9549	0.8199999	678882
1735947300	0.8225	0.0005001	0.06	0.809	0.8599	0.8004	102955
1735860900	0.8219999	0.0509999	6.61	0.773	0.8588	0.773	230260
1735688100	0.771	-0.059	-7.11	0.801	0.8201	0.76	1091424
1735601700	0.83	0.0100001	1.22	0.9287	0.9344	0.7901	351380
1735342500	0.8199999	-0.0078	-0.94	0.8064	0.9023	0.8064	268308
1735256100	0.8278	-0.0402	-4.63	0.88	0.9489	0.8278	217837
1735077840	0.868	-0.073	-7.76	0.9567	0.9789	0.8662	157995
1734996900	0.941	-0.029	-2.99	0.9847	1	0.9106	64703
1734737700	0.97	0.02	2.11	0.93	0.9885	0.93	54790
1734651300	0.95	0.06	6.74	0.94	1	0.89	48688
1734564900	0.89	-0.0107	-1.19	0.9	0.94	0.8702	72143
1734478500	0.9007	-0.1093	-10.82	1.01	1.03	0.894	512430
1734392100	1.01	-0.07	-6.48	1.06	1.07	0.9831	208179
1734132900	1.08	-0.01	-0.92	1.1	1.1299999	1.05	40289
1734046500	1.09	-0.04	-3.54	1.1299999	1.146	1.07	26517
1733960100	1.1299999	0	0.00	1.1299999	1.18	1.06	135552
1733873700	1.1299999	-0.03	-2.59	1.21	1.21	1.0701	83641
1733787300	1.16	0.02	1.75	1.18	1.1976	1.08	78500

Xtrackers Harvest MSCI C...

Bpifrance SACA 4.000% 1/...

Vontobel Financial Produ...

Wellcome 4.625%

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관