ProPhase Labs Inc【PRPH】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

ProPhase Labs Inc (PRPH)

0.54

0.0289

(5.65%)

마감 25 1월 6:00AM

0.585

0.045

( 8.33% )

시간외 단일가: 9:13PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.015	-2.5	0.6	0.625	0.443	591748	0.54019499	CS
4	-0.115	-16.4285714286	0.7	0.934899	0.443	441907	0.66872474	CS
12	-1.545	-72.5352112676	2.13	2.23	0.443	329858	0.72291536	CS
26	-2.595	-81.6037735849	3.18	3.29	0.443	162385	0.89903937	CS
52	-4.355	-88.1578947368	4.94	7.48	0.443	103237	1.80704018	CS
156	-6.015	-91.1363636364	6.6	15.25	0.443	80017	6.27495395	CS
260	-1.265	-68.3783783784	1.85	16.04	0.443	110212	6.3479872	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737761700	0.54	0.0289	5.65	0.49	0.5843	0.443	273762
1737675300	0.5111	0	0.00	0.5111	0.5111	0.5111	0
1737588900	0.5111	-0.0979	-16.08	0.6084	0.6175	0.46	1054710
1737502500	0.609	0.0137	2.30	0.5999	0.625	0.5921999	445838
1737156900	0.5953	-0.0047	-0.78	0.6189	0.62	0.58	182317
1737070500	0.6	-0.0001	-0.02	0.6014	0.63	0.59	129265
1736984100	0.6001	-0.0054	-0.89	0.6	0.632	0.59	183257
1736897700	0.6055	-0.0435	-6.70	0.6294999	0.65	0.58	237399
1736811300	0.649	0	0.00	0.6294999	0.655	0.59	319763
1736552100	0.649	0.06	10.19	0.593	0.67	0.5889	470307
1736379300	0.589	-0.1262	-17.65	0.7256	0.7256	0.56	817642
1736292900	0.7151999	-0.0138	-1.89	0.7431	0.7499	0.6715	240865
1736206500	0.729	-0.1026	-12.34	0.8316	0.85	0.7050999	357171
1735947300	0.8316	-0.0484	-5.50	0.9101	0.934899	0.78	459663
1735860900	0.88	0.1229	16.23	0.79	0.92	0.76	774741
1735688100	0.7571	0.0376	5.23	0.77	0.8638	0.7206	732602
1735601700	0.7195	0.0825	12.95	0.7	0.7195	0.6401	289809
1735342500	0.637	0.0109	1.74	0.6699	0.67	0.6219	242356
1735256100	0.6261	-0.0168	-2.61	0.63	0.65	0.62	145488
1735077840	0.6429	0.0093	1.47	0.6375999	0.6778999	0.63	41125
1734996900	0.6336	0.0231	3.78	0.62	0.659899	0.6198	111939
1734737700	0.6105	-0.0426	-6.52	0.6565	0.699	0.6105	308640
1734651300	0.6531	-0.042	-6.04	0.7089	0.72	0.65	84561
1734564900	0.6951	0.0091	1.33	0.685	0.7199	0.68	147700
1734478500	0.686	0	0.00	0.6899999	0.74	0.685	125071
1734392100	0.686	0.035	5.38	0.6835	0.716925	0.67	262970
1734132900	0.651	-0.026	-3.84	0.66	0.6846	0.643	385332
1734046500	0.677	0.032	4.96	0.6499	0.6975	0.6401	313745
1733960100	0.645	-0.0296	-4.39	0.6801	0.75	0.6421	563198
1733873700	0.6746	-0.0406	-5.68	0.6976	0.725	0.67	412453
1733787300	0.7151999	0.0202	2.91	0.723	0.724	0.6801	125061
1733528100	0.6949999	-0.011	-1.56	0.746	0.746	0.68	331691
1733441700	0.706	-0.004	-0.56	0.7203	0.758	0.66	642998
1733355300	0.71	-0.0659	-8.49	0.765	0.7699	0.71	177878
1733268900	0.7759	-0.0098	-1.25	0.7647	0.7794	0.75	65127
1733182500	0.7857	0.0138	1.79	0.7724259	0.7859	0.742	185148
1732917840	0.7719	0.0019	0.25	0.7469	0.7984	0.7403	98405
1732750500	0.77	0.021	2.80	0.73	0.779	0.7201	77881
1732664100	0.749	0.0045	0.60	0.74505	0.7497	0.714542	90913
1732577700	0.7445	-0.0244	-3.17	0.759	0.79	0.7402	112733
1732318500	0.7689	-0.008	-1.03	0.7665	0.8	0.7503	187935
1732232100	0.7769	0.0119	1.56	0.757501	0.779	0.7401	268189
1732145700	0.765	0.005	0.66	0.76	0.769	0.7259	44310
1732059300	0.76	-0.0274	-3.48	0.7874	0.7874	0.7201	141434
1731972900	0.7874	0.0374	4.99	0.769	0.79	0.7276	305624
1731713700	0.75	-0.0014	-0.19	0.769899	0.769899	0.705	127514
1731627300	0.7514	-0.0186	-2.42	0.7887	0.793	0.75	340042
1731540900	0.77	0.0324	4.39	0.6899999	0.7885	0.661	472452
1731454500	0.7376	-0.0014	-0.19	0.76	0.76	0.7173	226830
1731368100	0.739	-0.041	-5.26	0.8293	0.8293	0.7	580383
1731108900	0.78	-0.65	-45.45	0.7	0.795499	0.6601	2636245
1731022500	1.43	-0.51	-26.29	1.885	1.915	1.36	214977
1730936100	1.94	-0.14	-6.73	2.14	2.14	1.9	74698
1730849700	2.08	-0.11	-5.02	2.15	2.17	2.08	20436
1730763300	2.19	0.05	2.34	2.13	2.23	2.1	39627
1730500500	2.14	-0.15	-6.55	2.2599999	2.2799999	2.115	22508
1730414100	2.29	0.02	0.88	2.27	2.39	2.22	13861
1730327700	2.27	0.02	0.89	2.22	2.39	2.22	42152
1730241300	2.25	-0.15	-6.25	2.3902	2.3902	2.24	27988
1730154900	2.4	0.01	0.42	2.355	2.4	2.3	25022

FirstSun Capital Bancorp

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관