Protagenic Therapeutics Inc【PTIX】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Protagenic Therapeutics Inc (PTIX)
Protagenic Therapeutics Inc (PTIX) 과거

Protagenic Therapeutics Inc (PTIX)

0.334

-0.0341

(-9.26%)

마감 06 3월 6:00AM

0.348

0.014

( 4.19% )

시간외 단일가: 7:14PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.089	34.3629343629	0.259	0.475	0.2417	21205212	0.35835961	CS
4	0.0859	32.7737504769	0.2621	0.475	0.24	5721177	0.35610783	CS
12	-0.184	-34.5864661654	0.532	0.7999	0.24	2327410	0.3727067	CS
26	-0.422	-54.8051948052	0.77	1.1099	0.24	1221443	0.44166643	CS
52	-0.782	-69.203539823	1.13	1.87	0.24	609699	0.45023396	CS
156	-3.092	-89.8837209302	3.44	4.2	0.24	216594	0.591527	CS
260	-14.612	-97.6737967914	14.96	19.56	0.24	439676	7.90683319	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741217700	0.334	-0.0341	-9.26	0.325	0.413	0.32	2414695
1741131300	0.3681	0.0918	33.22	0.3229	0.475	0.3206	92959981
1741044900	0.2763	-0.0287	-9.41	0.28	0.29	0.2697	9161115
1740785700	0.305	0.0169	5.87	0.2601	0.305	0.26	580932
1740699300	0.2881	0.031501	12.28	0.259	0.311	0.2417	909337
1740612900	0.256599	0.016599	6.92	0.252	0.265	0.252	49899
1740526500	0.24	-0.028	-10.45	0.2664	0.2666	0.24	142757
1740440100	0.268	0.0025	0.94	0.26	0.268	0.2529	75351
1740180900	0.2655	0.0055	2.12	0.262	0.2698999	0.2556	64533
1740094500	0.26	0.007	2.77	0.2614	0.2614	0.2521	33894
1740008100	0.253	-0.014	-5.24	0.2663	0.2663	0.25128	133167
1739921700	0.267	-0.001	-0.37	0.261	0.279	0.2515	83963
1739576100	0.268	-0.0069	-2.51	0.28	0.2827	0.261	273846
1739489700	0.2749	0.0073	2.73	0.27	0.2948	0.265	234060
1739403300	0.2676	-0.001	-0.37	0.2619	0.2786	0.2572	139530
1739316900	0.2686	0.0114	4.43	0.26	0.278	0.2514	327014
1739230500	0.2572	-0.0158	-5.79	0.2697	0.2697	0.2531	133561
1738971300	0.273	0.0014	0.52	0.27	0.289	0.26	198482
1738884900	0.2716	-0.103	-27.50	0.2621	0.29	0.2614	786243
1738798500	0.3746	0.0396	11.82	0.341	0.378	0.325	4180422
1738712100	0.335	-0.0452	-11.89	0.381	0.3881	0.335	364872
1738625700	0.3802	0.0112	3.04	0.3891	0.39	0.3701	49110
1738366500	0.369	-0.013	-3.40	0.39	0.439	0.3625	158767
1738280100	0.382	-0.0362	-8.66	0.4069999	0.4209	0.382	417819
1738193700	0.4182	-0.0489	-10.47	0.4638	0.489	0.4181	574359
1738107300	0.4671	-0.0401	-7.91	0.515	0.515	0.43	1661517
1738020900	0.5072	0.0622	13.98	0.4316	0.6196	0.43	1690641
1737761700	0.445	0.0365001	8.94	0.434	0.455499	0.4099999	169632
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

Protagenic Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관