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 | -0.0395 | -8.59442993908 | 0.4596 | 0.4625 | 0.4 | 53338 | 0.41650217 | CS |
| 4 | -0.0658 | -13.5418810455 | 0.4859 | 0.619 | 0.4 | 183258 | 0.51661521 | CS |
| 12 | -0.2099 | -33.3174603175 | 0.63 | 1.09 | 0.4 | 298094 | 0.62812186 | CS |
| 26 | -0.2899 | -40.8309859155 | 0.71 | 1.1099 | 0.4 | 256231 | 0.73617744 | CS |
| 52 | -0.4501 | -51.7237416686 | 0.8702 | 1.87 | 0.4 | 135854 | 0.76334582 | CS |
| 156 | -3.6999 | -89.8033980583 | 4.12 | 4.92 | 0.4 | 64116 | 1.3979277 | CS |
| 260 | -14.5399 | -97.1918449198 | 14.96 | 19.56 | 0.4 | 341844 | 10.31799843 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 0.4084999 | 0 | 0.00 | 0.4084999 | 0.4084999 | 0.4084999 | 0 |
| 1737588900 | 0.4084999 | 0.0074999 | 1.87 | 0.4001 | 0.44 | 0.4 | 41727 |
| 1737502500 | 0.401 | -0.038 | -8.66 | 0.43 | 0.4377 | 0.4004 | 100010 |
| 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 | 0.52 | 0.52 | 0.4633 | 454154 |
| 1736379300 | 0.5482 | -0.021901 | -3.84 | 0.5699999 | 0.58305 | 0.52 | 124006 |
| 1736292900 | 0.570101 | -0.019899 | -3.37 | 0.578 | 0.59 | 0.561 | 100376 |
| 1736206500 | 0.59 | 0.084 | 16.60 | 0.51 | 0.619 | 0.51 | 283240 |
| 1735947300 | 0.506 | -0.013501 | -2.60 | 0.5172 | 0.5195 | 0.5001 | 77925 |
| 1735860900 | 0.519501 | 0.029501 | 6.02 | 0.529 | 0.53 | 0.49 | 124938 |
| 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 | 395916 |
| 1735342500 | 0.555 | 0.0228 | 4.28 | 0.539 | 0.56 | 0.466518 | 689305 |
| 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 | 1790398 |
| 1734737700 | 0.6001 | -0.0559 | -8.52 | 0.644 | 0.6999 | 0.5601 | 1142230 |
| 1734651300 | 0.656 | 0.014 | 2.18 | 0.625 | 0.699999 | 0.6 | 325964 |
| 1734564900 | 0.642 | 0.082 | 14.64 | 0.601 | 0.762 | 0.59 | 850915 |
| 1734478500 | 0.56 | 0.0449 | 8.72 | 0.5292 | 0.581699 | 0.5292 | 62518 |
| 1734392100 | 0.5151 | 0.0201 | 4.06 | 0.513 | 0.549 | 0.513 | 69437 |
| 1734132900 | 0.495 | -0.02 | -3.88 | 0.52 | 0.5407999 | 0.495 | 27386 |
| 1734046500 | 0.515 | -0.0052 | -1.00 | 0.532 | 0.5488 | 0.505 | 29391 |
| 1733960100 | 0.5202 | -0.0298 | -5.42 | 0.5445 | 0.555 | 0.52 | 75167 |
| 1733873700 | 0.55 | 0.0298 | 5.73 | 0.56 | 0.5699999 | 0.52 | 15189 |
| 1733787300 | 0.5202 | -0.0198 | -3.67 | 0.5377999 | 0.55 | 0.515 | 20689 |
| 1733528100 | 0.54 | 0.0019 | 0.35 | 0.5669999 | 0.5669999 | 0.514 | 40574 |
| 1733441700 | 0.5381 | -0.0089 | -1.63 | 0.5306 | 0.5455 | 0.5017 | 73934 |
| 1733355300 | 0.547 | -0.0038 | -0.69 | 0.536 | 0.5629999 | 0.4852 | 210243 |
| 1733268900 | 0.5508 | 0.0813 | 17.32 | 0.498 | 0.5735 | 0.4515 | 283719 |
| 1733182500 | 0.4695 | -0.1295 | -21.62 | 0.5723 | 0.58 | 0.4606 | 871773 |
| 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 |
