Hot Features
프리미엄
Protagenic Therapeutics Inc (PTIX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0597 | -11.947168301 | 0.4997 | 0.519999 | 0.4306 | 186109 | 0.47155583 | CS |
| 4 | -0.21 | -32.3076923077 | 0.65 | 0.7999 | 0.4306 | 358353 | 0.53951042 | CS |
| 12 | -0.1952 | -30.7304785894 | 0.6352 | 1.09 | 0.4306 | 303045 | 0.63090528 | CS |
| 26 | -0.27 | -38.0281690141 | 0.71 | 1.1099 | 0.4306 | 252348 | 0.73842455 | CS |
| 52 | -0.4 | -47.619047619 | 0.84 | 1.87 | 0.4306 | 133180 | 0.76517656 | CS |
| 156 | -4.8 | -91.6030534351 | 5.24 | 5.36 | 0.4306 | 64517 | 1.45662975 | CS |
| 260 | -14.52 | -97.0588235294 | 14.96 | 19.56 | 0.4306 | 342246 | 10.33044027 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.439 | -0.009 | -2.01 | 0.4567 | 0.459 | 0.426 | 41271 |
| 1737070500 | 0.448 | -0.0114 | -2.48 | 0.4596 | 0.4625 | 0.44 | 30344 |
| 1736984100 | 0.4594 | -0.0096 | -2.05 | 0.4673 | 0.47045 | 0.432 | 172695 |
| 1736897700 | 0.469 | -0.0001 | -0.02 | 0.4717 | 0.519999 | 0.44 | 183480 |
| 1736811300 | 0.4691 | -0.0109 | -2.27 | 0.48 | 0.490001 | 0.4608 | 120263 |
| 1736552100 | 0.48 | -0.0682 | -12.44 | 0.4997 | 0.5044 | 0.4633 | 423762 |
| 1736379300 | 0.5482 | -0.021901 | -3.84 | 0.5699999 | 0.5745 | 0.52 | 123823 |
| 1736292900 | 0.570101 | -0.019899 | -3.37 | 0.5719999 | 0.5858 | 0.561 | 99821 |
| 1736206500 | 0.59 | 0.084 | 16.60 | 0.51 | 0.619 | 0.51 | 283201 |
| 1735947300 | 0.506 | -0.013501 | -2.60 | 0.519499 | 0.5195 | 0.5001 | 77883 |
| 1735860900 | 0.519501 | 0.029501 | 6.02 | 0.491 | 0.53 | 0.49 | 121436 |
| 1735688100 | 0.49 | -0.0471 | -8.77 | 0.521 | 0.528 | 0.49 | 108823 |
| 1735601700 | 0.5371 | -0.0179 | -3.23 | 0.5162 | 0.55 | 0.479 | 394925 |
| 1735342500 | 0.555 | 0.0228 | 4.28 | 0.539 | 0.56 | 0.466518 | 673693 |
| 1735256100 | 0.5322 | 0.0404 | 8.21 | 0.4859 | 0.5449 | 0.4859 | 66912 |
| 1735077840 | 0.4918 | -0.0428 | -8.01 | 0.501 | 0.525001 | 0.44 | 297015 |
| 1734996900 | 0.5346 | -0.0655 | -10.91 | 0.7138 | 0.7999 | 0.5202 | 1773177 |
| 1734737700 | 0.6001 | -0.0559 | -8.52 | 0.65 | 0.6999 | 0.5601 | 1140753 |
| 1734651300 | 0.656 | 0.014 | 2.18 | 0.6498 | 0.699999 | 0.6 | 324738 |
| 1734564900 | 0.642 | 0.082 | 14.64 | 0.63 | 0.762 | 0.59 | 837042 |
| 1734478500 | 0.56 | 0.0449 | 8.72 | 0.53 | 0.581699 | 0.53 | 62292 |
| 1734392100 | 0.5151 | 0.0201 | 4.06 | 0.53 | 0.549 | 0.5151 | 69332 |
| 1734132900 | 0.495 | -0.02 | -3.88 | 0.5407999 | 0.5407999 | 0.495 | 27371 |
| 1734046500 | 0.515 | -0.0052 | -1.00 | 0.5463 | 0.5488 | 0.505 | 29354 |
| 1733960100 | 0.5202 | -0.0298 | -5.42 | 0.55 | 0.555 | 0.52 | 75066 |
| 1733873700 | 0.55 | 0.0298 | 5.73 | 0.56 | 0.56 | 0.52 | 15186 |
| 1733787300 | 0.5202 | -0.0198 | -3.67 | 0.515 | 0.55 | 0.515 | 19854 |
| 1733528100 | 0.54 | 0.0019 | 0.35 | 0.531 | 0.55 | 0.514 | 37566 |
| 1733441700 | 0.5381 | -0.0089 | -1.63 | 0.5431 | 0.5455 | 0.5017 | 71759 |
| 1733355300 | 0.547 | -0.0038 | -0.69 | 0.5494 | 0.5629999 | 0.4852 | 206717 |
| 1733268900 | 0.5508 | 0.0813 | 17.32 | 0.509628 | 0.5735 | 0.4515 | 280520 |
| 1733182500 | 0.4695 | -0.1295 | -21.62 | 0.5699999 | 0.58 | 0.4606 | 870273 |
| 1732917840 | 0.599 | 0.001 | 0.17 | 0.616 | 0.63 | 0.55 | 115733 |
| 1732750500 | 0.598 | -0.132 | -18.08 | 0.5699999 | 0.6949999 | 0.5475 | 603531 |
| 1732664100 | 0.73 | 0.084 | 13.00 | 0.6989 | 0.9374 | 0.66 | 2387682 |
| 1732577700 | 0.646 | -0.004 | -0.62 | 0.6045 | 0.6975 | 0.5975 | 63369 |
| 1732318500 | 0.65 | 0.042 | 6.91 | 0.618 | 0.65 | 0.586 | 34114 |
| 1732232100 | 0.608 | 0.0129 | 2.17 | 0.596 | 0.63 | 0.586 | 31416 |
| 1732145700 | 0.5951 | 0.0142 | 2.44 | 0.6099 | 0.64 | 0.5668 | 43860 |
| 1732059300 | 0.5809 | 0.001 | 0.17 | 0.5799 | 0.611 | 0.56 | 17522 |
| 1731972900 | 0.5799 | -0.038165 | -6.17 | 0.63 | 0.6555 | 0.538 | 167405 |
| 1731713700 | 0.618065 | -0.072635 | -10.52 | 0.6546 | 0.71 | 0.6161 | 18527 |
| 1731627300 | 0.6907 | 0.0407 | 6.26 | 0.655098 | 0.7337 | 0.6338 | 37826 |
| 1731540900 | 0.65 | -0.15 | -18.75 | 0.83 | 0.8501 | 0.5209 | 364169 |
| 1731454500 | 0.8 | 0.03 | 3.90 | 0.9 | 1.09 | 0.6303 | 3145843 |
| 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 | 0.6389 | 0.77817 | 0.591 | 29994 |
| 1730849700 | 0.63 | 0.023 | 3.79 | 0.601 | 0.6999 | 0.601 | 19109 |
| 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 | 48547 |
| 1730327700 | 0.6552 | 0.0182 | 2.86 | 0.597 | 0.66 | 0.5672 | 62874 |
| 1730241300 | 0.637 | 0.076899 | 13.73 | 0.66 | 0.8 | 0.551 | 475368 |
| 1730154900 | 0.560101 | -0.052899 | -8.63 | 0.669 | 0.669 | 0.54 | 66949 |
| 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 | 0.6242 | 0.7 | 0.623 | 39298 |
| 1729550100 | 0.7 | 0.1519 | 27.71 | 0.604 | 0.8199999 | 0.5815 | 310392 |
