Psychemedics Corporation (PMD)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 2.67 | 2.67 | 2.67 | 0 | 0 | CS |
4 | 0.34 | 14.5922746781 | 2.33 | 3.25 | 2.07 | 53200 | 2.58416992 | CS |
12 | 0.33 | 14.1025641026 | 2.34 | 3.25 | 2.07 | 31376 | 2.47200275 | CS |
26 | 0.34 | 14.5922746781 | 2.33 | 3.25 | 1.63 | 30977 | 2.36414496 | CS |
52 | -0.09 | -3.26086956522 | 2.76 | 3.93 | 1.63 | 20428 | 2.52064465 | CS |
156 | -4.49 | -62.7094972067 | 7.16 | 7.77 | 1.63 | 14169 | 4.00781169 | CS |
260 | -6.15 | -69.7278911565 | 8.82 | 10.69 | 1.63 | 19815 | 5.34684805 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1734737700 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
1734651300 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
1734564900 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
1734478500 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
1734392100 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
1734132900 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
1734046500 | 2.67 | -0.05 | -1.84 | 2.61 | 2.77 | 2.46 | 112753 |
1733960100 | 2.72 | 0.01 | 0.37 | 2.9049999 | 2.9049999 | 2.68 | 26452 |
1733873700 | 2.71 | 0.17 | 6.69 | 2.59 | 2.7799999 | 2.57 | 30007 |
1733787300 | 2.54 | -0.67 | -20.87 | 3.21 | 3.21 | 2.48 | 38353 |
1733528100 | 3.2099 | 0.86 | 36.59 | 2.72 | 3.25 | 2.48 | 203363 |
1733441700 | 2.35 | -0.04 | -1.67 | 2.25 | 2.37 | 2.22 | 222743 |
1733355300 | 2.39 | 0 | 0.00 | 2.5 | 2.5299999 | 2.07 | 34735 |
1733268900 | 2.39 | 0.04 | 1.70 | 2.34 | 2.412 | 2.34 | 201074 |
1733182500 | 2.35 | 0.02 | 0.86 | 2.34 | 2.36 | 2.34 | 62209 |
1732917840 | 2.33 | -0.01 | -0.43 | 2.34 | 2.34 | 2.32 | 23286 |
1732750500 | 2.34 | 0 | 0.00 | 2.33 | 2.345 | 2.33 | 14069 |
1732664100 | 2.34 | 0 | 0.00 | 2.34 | 2.3447 | 2.33 | 11661 |
1732577700 | 2.34 | 0 | 0.21 | 2.34 | 2.3401 | 2.325 | 21233 |
1732318500 | 2.335 | -0.01 | -0.21 | 2.34 | 2.34 | 2.33 | 25795 |
1732232100 | 2.34 | 0 | 0.00 | 2.33 | 2.35 | 2.33 | 24511 |
1732145700 | 2.34 | 0 | 0.00 | 2.32 | 2.35 | 2.32 | 26755 |
1732059300 | 2.34 | 0.01 | 0.43 | 2.34 | 2.34 | 2.32 | 9069 |
1731972900 | 2.33 | -0.01 | -0.43 | 2.33 | 2.35 | 2.33 | 23459 |
1731713700 | 2.34 | -0.02 | -0.64 | 2.335 | 2.34 | 2.32 | 12747 |
1731627300 | 2.355 | 0.01 | 0.43 | 2.3394 | 2.36 | 2.32 | 55440 |
1731540900 | 2.345 | 0.01 | 0.43 | 2.34 | 2.35 | 2.33 | 35704 |
1731454500 | 2.335 | 0 | 0.21 | 2.32 | 2.335 | 2.32 | 9417 |
1731368100 | 2.33 | -0.01 | -0.43 | 2.34 | 2.35 | 2.33 | 8917 |
1731108900 | 2.34 | 0 | 0.00 | 2.35 | 2.35 | 2.34 | 18096 |
1731022500 | 2.34 | -0.01 | -0.21 | 2.345 | 2.35 | 2.33 | 22727 |
1730936100 | 2.345 | 0.01 | 0.21 | 2.3401 | 2.35 | 2.32 | 23274 |
1730849700 | 2.34 | 0.02 | 0.86 | 2.33 | 2.35 | 2.32 | 42711 |
1730763300 | 2.32 | 0 | 0.00 | 2.34 | 2.34 | 2.32 | 13625 |
1730500500 | 2.32 | -0.01 | -0.43 | 2.31 | 2.34 | 2.31 | 65154 |
1730414100 | 2.33 | 0.02 | 0.87 | 2.332 | 2.332 | 2.32 | 1522 |
1730327700 | 2.31 | -0.01 | -0.43 | 2.32 | 2.32 | 2.31 | 19969 |
1730241300 | 2.32 | 0 | 0.00 | 2.31 | 2.32 | 2.31 | 5550 |
1730154900 | 2.32 | -0.01 | -0.43 | 2.34 | 2.34 | 2.31 | 54285 |
1729895700 | 2.33 | 0.02 | 0.82 | 2.32 | 2.34 | 2.31 | 45476 |
1729809300 | 2.311 | 0 | 0.04 | 2.31 | 2.32 | 2.31 | 3060 |
1729722900 | 2.31 | -0.02 | -0.86 | 2.31 | 2.33 | 2.31 | 26653 |
1729636500 | 2.33 | 0.01 | 0.43 | 2.3205 | 2.33 | 2.32 | 19192 |
1729550100 | 2.32 | 0 | 0.15 | 2.33 | 2.33 | 2.31 | 13874 |
1729290900 | 2.3166 | 0.01 | 0.29 | 2.33 | 2.33 | 2.31 | 28757 |
1729204500 | 2.31 | -0.01 | -0.43 | 2.32 | 2.32 | 2.31 | 9420 |
1729118100 | 2.32 | 0.01 | 0.26 | 2.32 | 2.32 | 2.31 | 1673 |
1729031700 | 2.314 | 0 | 0.17 | 2.31 | 2.32 | 2.31 | 6627 |
1728945300 | 2.31 | -0.01 | -0.22 | 2.32 | 2.32 | 2.31 | 19274 |
1728686100 | 2.315 | 0 | 0.22 | 2.31 | 2.3184 | 2.31 | 2730 |
1728599700 | 2.31 | 0 | 0.00 | 2.31 | 2.32 | 2.31 | 1890 |
1728513300 | 2.31 | -0 | -0.04 | 2.32 | 2.32 | 2.31 | 7905 |
1728426900 | 2.311 | -0.01 | -0.39 | 2.31 | 2.32 | 2.31 | 7596 |
1728340500 | 2.32 | 0.01 | 0.43 | 2.31 | 2.32 | 2.31 | 15957 |
1728081300 | 2.31 | 0 | 0.22 | 2.3 | 2.32 | 2.3 | 2018 |
1727994900 | 2.305 | 0.01 | 0.22 | 2.3 | 2.32 | 2.295 | 43856 |
1727908500 | 2.3 | -0.02 | -0.86 | 2.3 | 2.32 | 2.3 | 5949 |
1727822100 | 2.32 | 0.01 | 0.43 | 2.29 | 2.32 | 2.29 | 5349 |
1727735520 | 2.31 | -0.02 | -0.86 | 2.31 | 2.33 | 2.2900999 | 62300 |
1727476500 | 2.33 | 0 | 0.00 | 2.34 | 2.34 | 2.32 | 2177 |
1727390100 | 2.33 | 0.02 | 0.87 | 2.31 | 2.3356 | 2.31 | 2802 |
1727303700 | 2.31 | -0.03 | -1.28 | 2.31 | 2.34 | 2.31 | 5571 |
1727217300 | 2.34 | 0.04 | 1.74 | 2.3 | 2.345 | 2.3 | 62141 |
1727130900 | 2.3 | -0.04 | -1.71 | 2.34 | 2.34 | 2.2799999 | 61885 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관