Hot Features
프리미엄
Protagenic Therapeutics Inc (PTIX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.69779286927 | 0.589 | 0.9374 | 0.5475 | 625930 | 0.70082037 | CS |
| 4 | -0.032 | -5.07131537242 | 0.631 | 1.09 | 0.5209 | 361336 | 0.73696922 | CS |
| 12 | -0.171 | -22.2077922078 | 0.77 | 1.1099 | 0.49 | 380835 | 0.81588585 | CS |
| 26 | -1.031 | -63.2515337423 | 1.63 | 1.64 | 0.49 | 183497 | 0.81636391 | CS |
| 52 | -0.201 | -25.125 | 0.8 | 1.87 | 0.49 | 99140 | 0.84729365 | CS |
| 156 | -6.641 | -91.726519337 | 7.24 | 7.6 | 0.49 | 59715 | 2.24612089 | CS |
| 260 | -14.361 | -95.9959893048 | 14.96 | 19.56 | 0.49 | 344281 | 10.57384395 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.599 | 0.001 | 0.17 | 0.616 | 0.63 | 0.55 | 115991 |
| 1732750500 | 0.598 | -0.132 | -18.08 | 0.5699999 | 0.6949999 | 0.5475 | 610015 |
| 1732664100 | 0.73 | 0.084 | 13.00 | 0.699 | 0.9374 | 0.66 | 2387806 |
| 1732577700 | 0.646 | -0.004 | -0.62 | 0.583 | 0.6975 | 0.583 | 63446 |
| 1732318500 | 0.65 | 0.042 | 6.91 | 0.589 | 0.65 | 0.586 | 34191 |
| 1732232100 | 0.608 | 0.0129 | 2.17 | 0.596 | 0.63 | 0.586 | 31416 |
| 1732145700 | 0.5951 | 0.0142 | 2.44 | 0.5861 | 0.64 | 0.5668 | 43961 |
| 1732059300 | 0.5809 | 0.001 | 0.17 | 0.5799 | 0.611 | 0.56 | 17685 |
| 1731972900 | 0.5799 | -0.038165 | -6.17 | 0.62 | 0.6555 | 0.538 | 169856 |
| 1731713700 | 0.618065 | -0.072635 | -10.52 | 0.6546 | 0.71 | 0.6161 | 18527 |
| 1731627300 | 0.6907 | 0.0407 | 6.26 | 0.6304999 | 0.7337 | 0.600727 | 38854 |
| 1731540900 | 0.65 | -0.15 | -18.75 | 0.8 | 0.8501 | 0.5209 | 367354 |
| 1731454500 | 0.8 | 0.03 | 3.90 | 0.9 | 1.09 | 0.6303 | 3157333 |
| 1731368100 | 0.77 | 0.1699 | 28.31 | 0.6301 | 0.78 | 0.604 | 136911 |
| 1731108900 | 0.6001 | -0.0289 | -4.59 | 0.6284999 | 0.6289 | 0.5915 | 13079 |
| 1731022500 | 0.629 | 0.029 | 4.83 | 0.591 | 0.629 | 0.591 | 2924 |
| 1730936100 | 0.6 | -0.03 | -4.76 | 0.6391 | 0.77817 | 0.591 | 30014 |
| 1730849700 | 0.63 | 0.023 | 3.79 | 0.6 | 0.6999 | 0.6 | 19816 |
| 1730763300 | 0.607 | -0.0012 | -0.20 | 0.607 | 0.6385 | 0.607 | 26715 |
| 1730500500 | 0.6082 | -0.0469 | -7.16 | 0.631 | 0.654 | 0.605 | 22620 |
| 1730414100 | 0.6551 | -0.0001 | -0.02 | 0.63 | 0.6552 | 0.583 | 48647 |
| 1730327700 | 0.6552 | 0.0182 | 2.86 | 0.597 | 0.66 | 0.5672 | 63639 |
| 1730241300 | 0.637 | 0.076899 | 13.73 | 0.665 | 0.8 | 0.551 | 488138 |
| 1730154900 | 0.560101 | -0.052899 | -8.63 | 0.669 | 0.669 | 0.54 | 67014 |
| 1729895700 | 0.613 | -0.0273 | -4.26 | 0.6352 | 0.6717419 | 0.61 | 15349 |
| 1729809300 | 0.6403 | -0.0461 | -6.72 | 0.6927 | 0.6951 | 0.6387 | 22428 |
| 1729722900 | 0.6864 | 0.0453 | 7.07 | 0.658 | 0.71 | 0.64 | 34640 |
| 1729636500 | 0.6411 | -0.0589 | -8.41 | 0.68 | 0.7 | 0.623 | 39672 |
| 1729550100 | 0.7 | 0.1519 | 27.71 | 0.604 | 0.8199999 | 0.5815 | 310392 |
| 1729290900 | 0.5481 | 0.0081 | 1.50 | 0.5238 | 0.5481 | 0.521 | 3592 |
| 1729204500 | 0.54 | -0.019 | -3.40 | 0.5699999 | 0.587 | 0.53141 | 8061 |
| 1729118100 | 0.559 | 0.00795 | 1.44 | 0.536 | 0.5770999 | 0.525 | 64753 |
| 1729031700 | 0.55105 | 0.02095 | 3.95 | 0.53 | 0.588 | 0.53 | 56689 |
| 1728945300 | 0.5301 | 0.0201 | 3.94 | 0.505 | 0.539 | 0.505 | 11775 |
| 1728686100 | 0.51 | -0.0738 | -12.64 | 0.49 | 0.583699 | 0.49 | 170407 |
| 1728599700 | 0.5838 | 0.0168001 | 2.96 | 0.5649999 | 0.61 | 0.5649999 | 83006 |
| 1728513300 | 0.5669999 | -0.008 | -1.39 | 0.561 | 0.575 | 0.5603 | 12344 |
| 1728426900 | 0.575 | -0.0166 | -2.81 | 0.59 | 0.603 | 0.5689999 | 9019 |
| 1728340500 | 0.5916 | -0.0444 | -6.98 | 0.6205 | 0.63 | 0.5814 | 10033 |
| 1728081300 | 0.636 | 0 | 0.00 | 0.631 | 0.636 | 0.5799 | 7470 |
| 1727994900 | 0.636 | 0.0065001 | 1.03 | 0.63 | 0.65 | 0.5784 | 14568 |
| 1727908500 | 0.6294999 | 0.0294999 | 4.92 | 0.6226 | 0.6499 | 0.5629999 | 10222 |
| 1727822100 | 0.6 | -0.027371 | -4.36 | 0.5968 | 0.64 | 0.5646 | 17710 |
| 1727735700 | 0.627371 | 0.007471 | 1.21 | 0.5746 | 0.65 | 0.5746 | 32552 |
| 1727476500 | 0.6199 | 0.0489001 | 8.56 | 0.61 | 0.6199 | 0.5719999 | 8689 |
| 1727390100 | 0.5709999 | -0.0125 | -2.14 | 0.5863 | 0.62 | 0.5691 | 28802 |
| 1727303700 | 0.5835 | -0.0175 | -2.91 | 0.6012 | 0.6012 | 0.55 | 14964 |
| 1727217300 | 0.601 | 0.0115 | 1.95 | 0.5894 | 0.65 | 0.5894 | 24687 |
| 1727130900 | 0.5895 | 0.029 | 5.17 | 0.56 | 0.6075 | 0.56 | 48080 |
| 1726871700 | 0.5605 | -0.0335 | -5.64 | 0.5808 | 0.59 | 0.54 | 65400 |
| 1726785300 | 0.594 | -0.0319 | -5.10 | 0.65 | 0.65 | 0.585 | 62701 |
| 1726698900 | 0.6259 | -0.0701 | -10.07 | 0.6801 | 0.6801 | 0.592 | 45695 |
| 1726612500 | 0.6959999 | -0.104 | -13.00 | 0.776 | 0.799 | 0.682 | 61481 |
| 1726526100 | 0.8 | 0.01 | 1.27 | 0.6837 | 0.8 | 0.662 | 233784 |
| 1726266900 | 0.79 | -0.08 | -9.20 | 0.8199999 | 0.83 | 0.76 | 388987 |
| 1726180500 | 0.87 | -0.13 | -13.00 | 1.05 | 1.06 | 0.731 | 11057145 |
| 1726094100 | 1 | -0.03 | -2.91 | 1.05 | 1.1099 | 0.88 | 1334773 |
| 1726007700 | 1.03 | 0.23 | 28.27 | 0.8189999 | 1.08 | 0.8031 | 591016 |
| 1725921300 | 0.803 | 0.048 | 6.36 | 0.8282 | 0.8499 | 0.761 | 36542 |
| 1725662100 | 0.755 | 0.0452 | 6.37 | 0.77 | 0.79 | 0.7315 | 18524 |
| 1725575700 | 0.7098 | 0.1078 | 17.91 | 0.65 | 0.79 | 0.65 | 94466 |
| 1725489300 | 0.602 | 0.0118001 | 2.00 | 0.6107 | 0.6107 | 0.6 | 1509 |
| 1725402900 | 0.5901999 | -0.016 | -2.64 | 0.6173999 | 0.63 | 0.5824009 | 6258 |
| 1725057300 | 0.6062 | 0.0239 | 4.10 | 0.5719999 | 0.63 | 0.5719999 | 1378 |
