Hot Features
프리미엄
Portage Biotech Inc (PRTG)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 21.0648148148 | 4.32 | 5.5 | 3.8 | 364510 | 4.451396 | CS |
| 4 | 0.53 | 11.2765957447 | 4.7 | 5.5 | 3.8 | 136889 | 4.40100185 | CS |
| 12 | 1.01 | 23.9336492891 | 4.22 | 12.89 | 2.95 | 766785 | 8.57427762 | CS |
| 26 | 2.37 | 82.8671328671 | 2.86 | 23.01 | 2.098 | 1256856 | 7.8479428 | CS |
| 52 | -8.17 | -60.9701492537 | 13.4 | 23.01 | 2.098 | 890295 | 6.98636995 | CS |
| 156 | -159.37 | -96.822600243 | 164.6 | 239.8 | 2.098 | 314907 | 12.29869525 | CS |
| 260 | -744.77 | -99.3026666667 | 750 | 899.526 | 2.098 | 246701 | 26.58776145 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 4.2699999 | -0.18 | -4.04 | 4.45 | 4.48 | 4.15 | 24968 |
| 1738712100 | 4.45 | -0.05 | -1.11 | 4.2699999 | 4.5 | 3.87 | 81091 |
| 1738625700 | 4.5 | 0.09 | 2.04 | 4.2699999 | 4.8909 | 3.8 | 478080 |
| 1738366500 | 4.41 | -0.15 | -3.29 | 4.5199999 | 4.7 | 4.21 | 1020606 |
| 1738280100 | 4.5599999 | 0.13 | 2.93 | 4.32 | 5.5 | 3.86 | 217807 |
| 1738193700 | 4.43 | -0.27 | -5.74 | 4.8 | 4.8 | 4.2634999 | 12911 |
| 1738107300 | 4.7 | 0.59 | 14.36 | 3.99 | 4.9769 | 3.91 | 71120 |
| 1738020900 | 4.11 | -0.09 | -2.14 | 4.3 | 4.59 | 4.0817 | 47814 |
| 1737761700 | 4.2 | 0.1 | 2.44 | 4 | 4.6199 | 4 | 67264 |
| 1737675300 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1737588900 | 4.1 | -0.01 | -0.24 | 4.15 | 4.15 | 4.01 | 5018 |
| 1737502500 | 4.11 | 0.01 | 0.24 | 4.26 | 4.268 | 4.05 | 45460 |
| 1737156900 | 4.1 | 0.14 | 3.54 | 4.07 | 4.4 | 3.9914 | 164096 |
| 1737070500 | 3.96 | -0.01 | -0.25 | 3.99 | 4.15 | 3.855 | 13119 |
| 1736984100 | 3.97 | -0.24 | -5.70 | 4.16 | 4.2699999 | 3.86 | 26768 |
| 1736897700 | 4.21 | -0.06 | -1.41 | 4.18 | 4.5681 | 4.01 | 10252 |
| 1736811300 | 4.2699999 | -0.1 | -2.29 | 4.28 | 4.6043 | 4.2 | 13745 |
| 1736552100 | 4.37 | -0.34 | -7.22 | 4.7 | 4.9828 | 4.3 | 27000 |
| 1736379300 | 4.71 | -0.28 | -5.61 | 4.95 | 4.95 | 4.4306 | 30097 |
| 1736292900 | 4.99 | -0.16 | -3.11 | 5.12 | 5.2513 | 4.85 | 19175 |
| 1736206500 | 5.15 | 0.17 | 3.41 | 4.99 | 5.84 | 4.72 | 200447 |
| 1735947300 | 4.98 | 0.1 | 2.05 | 4.8301 | 4.99 | 4.68 | 40153 |
| 1735860900 | 4.88 | -0.29 | -5.61 | 5.19 | 5.2 | 4.7699999 | 54404 |
| 1735688100 | 5.17 | 0.03 | 0.58 | 5.33 | 5.86 | 5.03 | 34603 |
| 1735601700 | 5.14 | -0.12 | -2.28 | 5.15 | 5.5329 | 5.09 | 27934 |
| 1735342500 | 5.26 | -0.33 | -5.90 | 5.51 | 5.98 | 5.22 | 109927 |
| 1735256100 | 5.59 | 0.4 | 7.71 | 4.83 | 5.9054 | 4.83 | 135037 |
| 1735077840 | 5.19 | -0.2 | -3.71 | 5.34 | 5.425 | 4.63 | 99494 |
| 1734996900 | 5.39 | -0.57 | -9.56 | 6 | 6.152 | 5.2604 | 175184 |
| 1734737700 | 5.96 | 0.11 | 1.88 | 5.8 | 6.34 | 5.53 | 58509 |
| 1734651300 | 5.85 | -2.05 | -25.95 | 7.5876 | 7.5876 | 5.3501 | 188698 |
| 1734564900 | 7.9 | -1.14 | -12.61 | 8.63 | 9.83 | 7.3 | 1099107 |
| 1734478500 | 9.0399999 | 5.79 | 178.15 | 9.0399999 | 12.89 | 6.0153 | 36207993 |
| 1734392100 | 3.25 | 0.25 | 8.33 | 3.15 | 3.38 | 3.15 | 8123 |
| 1734132900 | 3 | -0.82 | -21.47 | 3.55 | 3.55 | 2.95 | 34260 |
| 1734046500 | 3.82 | 0.01 | 0.26 | 4.13 | 3.955 | 3.7639 | 7185 |
| 1733960100 | 3.81 | -0.06 | -1.55 | 3.9 | 4.0599999 | 3.6601 | 64628 |
| 1733873700 | 3.87 | -0.29 | -6.97 | 3.97 | 4.0909 | 3.46 | 74052 |
| 1733787300 | 4.16 | 0.03 | 0.81 | 4.13 | 4.1647999 | 3.99 | 13197 |
| 1733528100 | 4.1264 | 0.1 | 2.39 | 4.03 | 4.2 | 3.9501 | 11483 |
| 1733441700 | 4.03 | -0.08 | -1.95 | 4.1 | 4.1 | 3.99 | 9083 |
| 1733355300 | 4.11 | 0.13 | 3.27 | 4.125 | 4.2436999 | 4.11 | 10826 |
| 1733268900 | 3.98 | -0.06 | -1.49 | 4.1 | 4.15 | 3.92 | 9741 |
| 1733182500 | 4.04 | -0.12 | -2.88 | 4.127 | 4.45 | 3.96 | 19247 |
| 1732917840 | 4.16 | -0.05 | -1.19 | 4.2 | 4.53 | 4.0917 | 14887 |
| 1732750500 | 4.21 | -0.66 | -13.55 | 4.9 | 4.99 | 4.2001 | 18675 |
| 1732664100 | 4.87 | 0.15 | 3.18 | 4.63 | 4.9391 | 4.5879 | 21305 |
| 1732577700 | 4.72 | 0.1 | 2.16 | 4.8099999 | 5 | 4.37 | 21649 |
| 1732318500 | 4.62 | 0.1 | 2.21 | 4.4217 | 5 | 4.2911 | 47374 |
| 1732232100 | 4.5199999 | -0.05 | -1.09 | 4.68 | 4.7 | 4.19 | 51566 |
| 1732145700 | 4.57 | 0.42 | 10.12 | 4.09 | 4.78 | 3.81 | 81396 |
| 1732059300 | 4.15 | 0.11 | 2.72 | 4.23 | 4.23 | 3.87 | 9222 |
| 1731972900 | 4.04 | -0.05 | -1.22 | 3.8 | 4.175 | 3.8 | 29758 |
| 1731713700 | 4.09 | 0.14 | 3.54 | 4.14 | 4.41 | 3.97 | 10264 |
| 1731627300 | 3.95 | -0.27 | -6.40 | 4.22 | 4.22 | 3.8 | 30587 |
| 1731540900 | 4.22 | 0.02 | 0.48 | 4.1999 | 4.49 | 4.05 | 26585 |
| 1731454500 | 4.2 | 0.02 | 0.48 | 4.09 | 4.48 | 4.09 | 13289 |
| 1731368100 | 4.18 | -0.41 | -8.93 | 4.66 | 5.07 | 4.05 | 26896 |
| 1731108900 | 4.59 | -0.38 | -7.65 | 5.09 | 5.1449999 | 4.59 | 35688 |
| 1731022500 | 4.97 | 0.05 | 1.02 | 5.0199999 | 5.3 | 4.7699999 | 45668 |
| 1730936100 | 4.92 | 0.03 | 0.61 | 4.87 | 5.38 | 4.7699999 | 43646 |
