Passage Bio Inc【PASG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Passage Bio Inc (PASG)

0.505

-0.031

(-5.78%)

마감 24 11월 6:00AM

0.5186

0.0136

(2.69%)

시간외 거래: 9:49AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0814	-13.5666666667	0.6	0.61	0.451	330006	0.50270404	CS
4	-0.0982	-15.9208819715	0.6168	0.6799	0.451	212268	0.57615393	CS
12	-0.2454	-32.1204188482	0.764	0.8499	0.451	249189	0.63224977	CS
26	-0.7614	-59.484375	1.28	1.33	0.451	228909	0.75615184	CS
52	-0.082	-13.653013653	0.6006	1.79	0.451	346585	0.95984542	CS
156	-7.8414	-93.7966507177	8.36	8.4	0.451	307145	1.82593695	CS
260	-21.7514	-97.6713066906	22.27	38.23	0.451	303806	7.46817286	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318500	0.505	-0.031	-5.78	0.54	0.5613	0.5	400277
1732232100	0.536	0.0223	4.34	0.52	0.547	0.508001	123430
1732145700	0.5137	0.0317	6.58	0.482	0.547	0.463	336870
1732059300	0.482	0.011	2.34	0.471	0.492	0.451	232567
1731972900	0.471	-0.048	-9.25	0.519	0.519	0.47	394481
1731713700	0.519	-0.0712	-12.06	0.59	0.61	0.49395	575292
1731627300	0.5901999	0.0081999	1.41	0.613	0.64455	0.5800999	239137
1731540900	0.582	-0.086	-12.87	0.67	0.67	0.575	272726
1731454500	0.668	0.0178	2.74	0.644	0.675	0.6314999	134233
1731368100	0.6502	0.0372	6.07	0.633	0.6798999	0.62	94254
1731108900	0.613	-0.0383	-5.88	0.66	0.67	0.589082	327390
1731022500	0.6513	0.0033	0.51	0.6488	0.669813	0.6226	95179
1730936100	0.648	0.0264	4.25	0.6316	0.6637	0.6044	174880
1730849700	0.6216	0.0171	2.83	0.6	0.6457	0.6	108002
1730763300	0.6045	-0.0249	-3.96	0.62	0.65	0.6	150360
1730500500	0.6294	0.0144	2.34	0.6201	0.65	0.61	60643
1730414100	0.615	-0.0086	-1.38	0.62	0.633	0.59	127536
1730327700	0.6236	-0.0136	-2.13	0.6203	0.6637	0.61	190725
1730241300	0.6372	-0.0274	-4.12	0.6673	0.6673	0.5999	181760
1730154900	0.6646	0.0612	10.14	0.61	0.6784	0.6035	256991
1729895700	0.6034	-0.0416	-6.45	0.6168	0.6579	0.575	197369
1729809300	0.645	0.066	11.40	0.6254999	0.6781	0.5995	534157
1729722900	0.579	-0.012	-2.03	0.6094	0.62	0.56	207225
1729636500	0.591	0.0025	0.42	0.5885	0.6284	0.5699999	417421
1729550100	0.5885	0.009	1.55	0.5709999	0.6064	0.56	236741
1729290900	0.5795	-0.0165	-2.77	0.605	0.61	0.556	45068
1729204500	0.596	0.0051	0.86	0.5810999	0.6193999	0.54	390971
1729118100	0.5909	0.0099	1.70	0.5991	0.6256	0.5708	203731
1729031700	0.581	-0.0201	-3.34	0.585	0.608	0.5633	269878
1728945300	0.6011	0.0011	0.18	0.6169	0.62	0.5735	75893
1728686100	0.6	0.01	1.69	0.5715	0.629	0.5715	93993
1728599700	0.59	0.0200001	3.51	0.555	0.65	0.55	634289
1728513300	0.5699999	-0.0422	-6.89	0.6126	0.656	0.5605	254315
1728426900	0.6122	0.0112	1.86	0.6062	0.656	0.59	252506
1728340500	0.601	-0.048	-7.40	0.67	0.68	0.5711	247360
1728081300	0.649	0.0489	8.15	0.61	0.66	0.6	288134
1727994900	0.6001	-0.0649	-9.76	0.65	0.698	0.6	258773
1727908500	0.665	0.0161	2.48	0.6489	0.71	0.6101	202262
1727822100	0.6489	-0.0511	-7.30	0.7179	0.7186	0.62	247955
1727735700	0.7	0.016	2.34	0.67	0.7199	0.66	141443
1727476500	0.684	0.044	6.88	0.63	0.699	0.63	429841
1727390100	0.64	-0.0001	-0.02	0.6314999	0.6669	0.601	258549
1727303700	0.6401	0.0051	0.80	0.65	0.679	0.62	93485
1727217300	0.635	-0.0112	-1.73	0.65	0.6838999	0.610101	387081
1727130900	0.6462	-0.0348	-5.11	0.671	0.73	0.6311	103014
1726871700	0.681	-0.019	-2.71	0.72	0.7249	0.6532	388240
1726785300	0.7	-0.001	-0.14	0.72	0.735	0.6852	179480
1726698900	0.701	-0.0262	-3.60	0.76	0.76	0.701	148831
1726612500	0.7272	-0.0033	-0.45	0.74	0.783	0.703	253320
1726526100	0.7305	-0.0762	-9.45	0.84	0.84	0.7034	561890
1726266900	0.8067	0.0606	8.12	0.7828	0.8499	0.7579	281461
1726180500	0.7461	-0.0199	-2.60	0.7887999	0.7887999	0.7428	74051
1726094100	0.766	-0.006	-0.78	0.74	0.78	0.7010999	181218
1726007700	0.772	0.0441	6.06	0.7477	0.789	0.6899999	352205
1725921300	0.7279	0.0239	3.39	0.7	0.73	0.665	247641
1725662100	0.704	0.0639	9.98	0.6311	0.704	0.6311	175461
1725575700	0.6401	-0.0482	-7.00	0.73	0.73	0.6149	688465
1725489300	0.6883	0.0263	3.97	0.672	0.715	0.6621	96583
1725402900	0.662	-0.0386	-5.51	0.759	0.759	0.662	387965
1725057300	0.7006	-0.0444	-5.96	0.764	0.7699	0.6899999	233246
1724970900	0.745	0.035	4.93	0.7211	0.8051	0.711	222391
1724884500	0.71	-0.032	-4.31	0.74	0.77	0.68	273064
1724798100	0.742	-0.078	-9.51	0.8199999	0.84	0.736	112607
1724711700	0.8199999	0.0671999	8.93	0.7311	0.849	0.7301	172121

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관