Petros Pharmaceuticals Inc【PTPI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Petros Pharmaceuticals Inc (PTPI)
Petros Pharmaceuticals Inc (PTPI) 과거

Petros Pharmaceuticals Inc (PTPI)

0.293

0.0455

(18.38%)

마감 17 2월 6:00AM

0.2884

-0.0046

(-1.57%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	3.59195402299	0.2784	0.3239	0.225	594766	0.24906678	CS
4	-0.0216	-6.96774193548	0.31	0.3497	0.225	377407	0.27060377	CS
12	0.0335	13.1424087878	0.2549	0.65	0.225	2273372	0.42733928	CS
26	-0.0394	-12.0195241001	0.3278	0.65	0.2208	1077719	0.42041462	CS
52	-1.2516	-81.2727272727	1.54	2.27	0.2208	817005	0.6207707	CS
156	-15.2116	-98.1393548387	15.5	28.8	0.2208	811419	4.92265606	CS
260	-17.7116	-98.3977777778	18	59.599	0.2208	1719580	23.04138318	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	0.293	0.0455	18.38	0.26	0.65	0.2566	107329300
1739489700	0.2475	0.0075	3.13	0.25	0.2537	0.225	1180159
1739403300	0.24	-0.0102	-4.08	0.265324	0.2675	0.226	852996
1739316900	0.2502	-0.0208	-7.68	0.2688	0.268941	0.25	326515
1739230500	0.271	0.0134	5.20	0.2748	0.2748	0.26	296433
1738971300	0.2576	-0.0114	-4.24	0.2784	0.2849	0.25	317728
1738884900	0.269	-0.0035	-1.28	0.2715	0.2902	0.2615	859989
1738798500	0.2725	0.0025	0.93	0.265	0.2774	0.265	126360
1738712100	0.27	0.0046	1.73	0.27	0.28	0.2651	144035
1738625700	0.2654	-0.0143	-5.11	0.2715	0.277818	0.2599	166678
1738366500	0.2797	-0.0053	-1.86	0.28	0.2874	0.262	437445
1738280100	0.2849999	-0.005	-1.72	0.2853	0.3	0.2701	190938
1738193700	0.29	-0.0001	-0.03	0.304	0.304	0.2849999	244128
1738107300	0.2901	-0.001	-0.34	0.29	0.2947	0.288	194249
1738020900	0.2911	-0.0369	-11.25	0.3076999	0.3322	0.291	603625
1737761700	0.328	0.0186	6.01	0.336	0.3497	0.3105	284092
1737675300	0.3094	0	0.00	0.3094	0.3094	0.3094	0
1737588900	0.3094	-0.0106	-3.31	0.33	0.33	0.2950999	168910
1737502500	0.32	0.0199	6.63	0.3153	0.329	0.3004	195461
1737156900	0.3001	0.0001	0.03	0.31	0.3195	0.2978	203590
1737070500	0.3	0	0.00	0.307	0.32	0.28801	354329
1736984100	0.3	-0.0105	-3.38	0.326	0.326	0.2904	289432
1736897700	0.3105	-0.0345	-10.00	0.35	0.3583	0.28	804990
1736811300	0.3449999	-0.0311	-8.27	0.369	0.37	0.312	694323
1736552100	0.3761	0.0121	3.32	0.355	0.38	0.3518	561406
1736379300	0.364	-0.0461	-11.24	0.385	0.397	0.32	1515864
1736292900	0.4101	0.0041	1.01	0.4599	0.65	0.4101	15400221
1736206500	0.406	0.0105	2.65	0.3955	0.425915	0.3701	955616
1735947300	0.3955	-0.072	-15.40	0.4344	0.4479	0.371	520742
1735860900	0.4675	0.0736001	18.68	0.4	0.475	0.3625	1487375
1735688100	0.3938999	0.0258999	7.04	0.37	0.45	0.3699	1287736
1735601700	0.368	0.0171	4.87	0.34	0.4	0.34	1349159
1735342500	0.3509	0.0401	12.90	0.305	0.3777	0.301	1287020
1735256100	0.3108	0.0227	7.88	0.2839	0.324	0.2839	810514
1735077840	0.2881	0.0035	1.23	0.268	0.2975	0.268	225595
1734996900	0.2846	-0.0098	-3.33	0.2851	0.2929	0.27	472494
1734737700	0.2944	-0.0177	-5.67	0.3055	0.32	0.25	1109833
1734651300	0.3121	-0.039	-11.11	0.37	0.375	0.3	3225619
1734564900	0.3511	-0.1489	-29.78	0.3279	0.3817999	0.2808	7468343
1734478500	0.5	0.233	87.27	0.31	0.5856	0.275	63122213
1734392100	0.267	-0.0628	-19.04	0.2901	0.2959	0.2602999	1481441
1734132900	0.3298	-0.0204	-5.83	0.3401	0.35	0.3197999	8445313
1734046500	0.3502	-0.003	-0.85	0.3532	0.375	0.34	133278
1733960100	0.3532	-0.0058	-1.62	0.37	0.37	0.3488	87945
1733873700	0.359	-0.002	-0.55	0.352458	0.3735	0.3408	129183
1733787300	0.361	0.026	7.76	0.3499	0.37	0.3368	183177
1733528100	0.335	0.0005	0.15	0.3398	0.354	0.327649	166163
1733441700	0.3345	-0.0031	-0.92	0.3275	0.3498	0.31	346120
1733355300	0.3376	0.0526001	18.46	0.2919	0.3535	0.2761	616425
1733268900	0.2849999	0.0141	5.20	0.2703	0.293	0.2609	238132
1733182500	0.2708999	-0.0035	-1.28	0.2701	0.2813	0.265	180691
1732917840	0.2744	0.0039	1.44	0.27	0.2819999	0.27	59317
1732750500	0.2705	0.0028	1.05	0.2849999	0.2849999	0.27	80405
1732664100	0.2677	-0.0223	-7.69	0.281	0.2877	0.265	147995
1732577700	0.29	0.0201001	7.45	0.261	0.2919	0.25	334616
1732318500	0.2698999	0.0128999	5.02	0.2549	0.28	0.25	395753
1732232100	0.257	0.0097	3.92	0.265	0.265	0.232	312232
1732145700	0.2473	-0.0038	-1.51	0.25	0.26	0.235	211590
1732059300	0.2511	-0.0114	-4.34	0.26	0.27599	0.2501	84438
1731972900	0.2625	0.0035	1.35	0.2601	0.267899	0.2601	51840

Petros Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관