Organovo Holdings Inc【ONVO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Organovo Holdings Inc (ONVO)
Organovo Holdings Inc (ONVO) 과거

Organovo Holdings Inc (ONVO)

0.377933

0.00093

(0.25%)

종가: 21 2월 6:00AM

0.377933

0.00

( 0.00% )

시간외 거래: 6:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.015933	4.40138121547	0.362	0.399999	0.36	112950	0.38077333	CS
4	0.025133	7.12386621315	0.3528	0.399999	0.32	97969	0.35780206	CS
12	-0.085067	-18.3730021598	0.463	0.5187	0.32	190009	0.41675912	CS
26	-0.223067	-37.1159733777	0.601	0.63	0.3154	135003	0.42577707	CS
52	-0.632067	-62.5808910891	1.01	1.74	0.3154	356968	1.08901974	CS
156	-2.392067	-86.3562093863	2.77	4.67	0.3154	174956	1.38393619	CS
260	0.047933	14.5251515152	0.33	23.92	0.1933	286119	2.75270283	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008100	0.377	-0.004	-1.05	0.39	0.395	0.36	113967
1739921700	0.381	-0.005	-1.30	0.388	0.3882	0.3610999	104888
1739576100	0.386	0.008	2.12	0.38	0.399999	0.3616	133943
1739489700	0.378	0.0171	4.74	0.362	0.3799	0.36	101410
1739403300	0.3609	0.0146	4.22	0.35	0.3699	0.34	75902
1739316900	0.3463	-0.0007	-0.20	0.3469999	0.3469999	0.3361	31016
1739230500	0.3469999	-0.0028	-0.80	0.359	0.36	0.33	148207
1738971300	0.3498	0.008	2.34	0.335	0.3499	0.335	64477
1738884900	0.3418	-0.0016	-0.47	0.3417	0.3598	0.335	72888
1738798500	0.3434	0.0047	1.39	0.335	0.3438	0.331	51425
1738712100	0.3387	-0.008	-2.31	0.35	0.35	0.32	95904
1738625700	0.3467	-0.0148	-4.09	0.365	0.365	0.33	138463
1738366500	0.3615	0.0126	3.61	0.35	0.3671	0.35	68193
1738280100	0.3489	-0.0051	-1.44	0.36	0.36	0.3353999	43740
1738193700	0.354	0	0.00	0.3570999	0.36	0.3303	50812
1738107300	0.354	-0.006	-1.67	0.351	0.3599	0.34	124206
1738020900	0.36	0.018	5.26	0.3479999	0.369799	0.3307	192964
1737761700	0.342	-0.0154	-4.31	0.3528	0.3528	0.3328	174934
1737675300	0.3574	0	0.00	0.3574	0.3574	0.3574	0
1737588900	0.3574	-0.0266	-6.93	0.38	0.38	0.35	89785
1737502500	0.384	-0.003	-0.78	0.385	0.39469	0.3764	135058
1737156900	0.387	0.027	7.50	0.365	0.39	0.35	144420
1737070500	0.36	0.003	0.84	0.36	0.3716999	0.35	139121
1736984100	0.357	0.003	0.85	0.356	0.36	0.341	85161
1736897700	0.354	-0.007	-1.94	0.37	0.3799	0.35	120690
1736811300	0.361	-0.0391	-9.77	0.4099999	0.4311	0.3509	239871
1736552100	0.4001	-0.0309	-7.17	0.4459	0.4459	0.37	315414
1736379300	0.431	-0.0565	-11.59	0.4875	0.4875	0.4239	107606
1736292900	0.4875	0.0005	0.10	0.495	0.4982	0.46	202555
1736206500	0.487	0.0325	7.15	0.47	0.51	0.401	661250
1735947300	0.4545	0.0119	2.69	0.47	0.47	0.39	412632
1735860900	0.4426	-0.0173	-3.76	0.479	0.5187	0.4299	577981
1735688100	0.4599	0.1009	28.11	0.36	0.46	0.36	646366
1735601700	0.359	-0.008	-2.18	0.367	0.37	0.3451	213101
1735342500	0.367	0.027	7.94	0.3333	0.37	0.3333	186373
1735256100	0.34	-0.0061	-1.76	0.3646	0.3646	0.3318	138046
1735077840	0.3461	0.0053	1.56	0.3449999	0.349	0.3323999	39119
1734996900	0.3408	-0.0192	-5.33	0.35	0.359	0.334	199571
1734737700	0.36	-0.0122	-3.28	0.379	0.379	0.3469999	115791
1734651300	0.3721999	0.0220999	6.31	0.35	0.3899	0.34	151339
1734564900	0.3501	-0.0189	-5.12	0.361	0.38	0.3431	119106
1734478500	0.369	-0.021	-5.38	0.39	0.4	0.34	226772
1734392100	0.39	-0.0146	-3.61	0.4	0.4046	0.3705	74073
1734132900	0.4046	-0.0034	-0.83	0.42	0.42	0.361	86903
1734046500	0.4079999	-0.0015	-0.37	0.405	0.43	0.36	199253
1733960100	0.4094999	-0.0104	-2.48	0.4173	0.42	0.4009	71240
1733873700	0.4199	-0.0261	-5.85	0.447	0.447	0.4	183751
1733787300	0.446	-0.013	-2.83	0.4452	0.459	0.425	166333
1733528100	0.459	0.0108	2.41	0.47	0.4799	0.424	119577
1733441700	0.4482	-0.0417	-8.51	0.4752	0.4899	0.4409	316658
1733355300	0.4899	0.0198	4.21	0.47	0.5	0.44	137755
1733268900	0.4701	-0.0238	-4.82	0.478	0.4939	0.44	197197
1733182500	0.4939	0.0339	7.37	0.4772	0.517	0.4401	285666
1732917840	0.46	0.0196	4.45	0.463	0.4755	0.4099999	1410071
1732750500	0.4404	0.0134	3.14	0.45	0.47	0.39	261882
1732664100	0.427	0.006	1.43	0.45	0.4781	0.39	297573
1732577700	0.421	0.021	5.25	0.4013	0.47	0.34	337467
1732318500	0.4	0.0501	14.32	0.36	0.4143	0.35	163644
1732232100	0.3499	-0.0001	-0.03	0.35	0.3599	0.321	133607
1732145700	0.35	0.0088	2.58	0.34	0.3885	0.32	586234

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관