Tempest Therpeutics Inc【TPST】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Tempest Therpeutics Inc (TPST)
Tempest Therpeutics Inc (TPST) 과거

Tempest Therpeutics Inc (TPST)

0.8101

-0.0121

(-1.47%)

종가: 21 3월 5:00AM

0.805

-0.0051

( -0.63% )

시간외 거래: 6:41AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0286	-3.43090211132	0.8336	0.8888	0.8008	598697	0.83781966	CS
4	-0.125	-13.4408602151	0.93	0.93	0.7424	541108	0.82910673	CS
12	-0.045	-5.29411764706	0.85	1.05	0.7424	950820	0.89716522	CS
26	-0.635	-44.0972222222	1.44	1.59	0.6986	2296929	1.016766	CS
52	-2.935	-78.4759358289	3.74	6	0.6986	2080622	1.55605513	CS
156	-1.935	-70.6204379562	2.74	9.77	0.17	1734652	4.09916797	CS
260	-13.005	-94.1708906589	13.81	41	0.17	1441818	4.59148046	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	0.8222	-0.0264	-3.11	0.84	0.85	0.8008	482373
1742337300	0.8486	-0.0064	-0.75	0.875	0.875	0.8238	489611
1742250900	0.855	0.0154	1.83	0.8546	0.85995	0.8320999	335972
1741991700	0.8396	0.0056	0.67	0.843	0.8489	0.8199999	476554
1741905300	0.834	0.0212	2.61	0.8336	0.8888	0.8174	1196323
1741818900	0.8128	0.0062	0.77	0.8250999	0.8293	0.8068	222291
1741732500	0.8066	0.0183	2.32	0.792	0.8161	0.76655	392184
1741646100	0.7883	-0.0475	-5.68	0.811	0.8263	0.7715	377788
1741390500	0.8358	0.0036	0.43	0.83	0.8487	0.8061	465301
1741304100	0.8322	0.0171	2.10	0.8	0.85	0.79	497710
1741217700	0.8151	0.0336	4.30	0.7854	0.8223	0.7809	312202
1741131300	0.7815	-0.0011	-0.14	0.778	0.8093	0.7423999	579002
1741044900	0.7826	-0.0268	-3.31	0.8247	0.8247	0.78	409676
1740785700	0.8094	0.0186001	2.35	0.7967999	0.819899	0.7702	430784
1740699300	0.7907999	-0.0364	-4.40	0.83	0.8399	0.7805	444568
1740612900	0.8272	0.0205	2.54	0.84	0.84	0.8199999	384169
1740526500	0.8067	-0.0641	-7.36	0.8787	0.884924	0.7964	1167692
1740440100	0.8708	0.0104	1.21	0.8819	0.8819	0.85	615321
1740180900	0.8604	-0.0466	-5.14	0.9001	0.9148	0.8601	752890
1740094500	0.907	-0.0165	-1.79	0.9	0.9298	0.8871	642801
1740008100	0.9235	-0.0009	-0.10	0.93	0.93375	0.9	570433
1739921700	0.9244	-0.0057	-0.61	0.9305	0.95135	0.9201	599366
1739576100	0.9301	-0.0021	-0.23	0.94	0.94	0.91	740653
1739489700	0.9322	0.0337	3.75	0.897	0.9499	0.897	1230581
1739403300	0.8985	0.0014	0.16	0.8898	0.9099	0.86	647240
1739316900	0.8971	0.0178	2.02	0.88	0.9174	0.85	1126311
1739230500	0.8793	0.0029	0.33	0.93	0.96	0.87	3097807
1738971300	0.8764	-0.0327	-3.60	0.891	0.917199	0.865	844968
1738884900	0.9091	-0.0264	-2.82	0.9345	0.95	0.9003	899704
1738798500	0.9355	0.0064	0.69	0.91	0.9399	0.91	573490
1738712100	0.9291	0.0101	1.10	0.9248	0.949	0.91	560671
1738625700	0.919	0.004	0.44	0.883	0.919	0.8701	387540
1738366500	0.915	-0.03	-3.17	0.94	0.97	0.9128	839967
1738280100	0.945	0.048	5.35	0.91	0.9591	0.893	687223
1738193700	0.897	-0.0078	-0.86	0.89	0.9199	0.89	365494
1738107300	0.9048	-0.0352	-3.74	0.94	0.94	0.89	513204
1738020900	0.94	-0.0101	-1.06	0.93	0.98	0.9023	697638
1737761700	0.9501	0.0672	7.61	0.93	1.01	0.9202	1325198
1737675300	0.8829	0	0.00	0.8829	0.8829	0.8829	0
1737588900	0.8829	-0.0037	-0.42	0.8975	0.8975	0.852	739915
1737502500	0.8866	-0.0391	-4.22	0.927599	0.945	0.88	602583
1737156900	0.9257	0.0305	3.41	0.8815	0.95	0.8815	482820
1737070500	0.8952	0.0023	0.26	0.8949	0.905	0.8801	515221
1736984100	0.8929	-0.026	-2.83	0.92	0.92	0.86	992175
1736897700	0.9189	-0.0036	-0.39	0.935	0.935	0.895	829138
1736811300	0.9225	-0.0269	-2.83	0.9529	0.9529	0.854	803960
1736552100	0.9494	-0.0362	-3.67	0.9709	0.9709	0.901	1025639
1736379300	0.9856	0.0404	4.27	0.9251	1.02	0.85	3426095
1736292900	0.9452	-0.004	-0.42	0.9675	1.02	0.9301	1346909
1736206500	0.9492	-0.0027	-0.28	1.02	1.05	0.9321	4429706
1735947300	0.9519	0.0935	10.89	0.865049	0.9876	0.8601	2532184
1735860900	0.8584	0.0239	2.86	0.831	0.89	0.792	1555729
1735688100	0.8345	-0.0036	-0.43	0.87	0.87	0.814901	1295272
1735601700	0.8381	-0.0029	-0.34	0.8199	0.87405	0.7864	1361314
1735342500	0.841	-0.0422	-4.78	0.8702	0.88	0.8121	1539843
1735256100	0.8832	0.0264	3.08	0.85	0.92	0.8498	1812711
1735077840	0.8568	0.0102	1.20	0.8521	0.8888	0.8199999	1418022
1734996900	0.8466	0.135	18.97	0.734	0.858	0.72	3860052
1734737700	0.7116	-0.0084	-1.17	0.7057	0.754	0.7044	1501486

Tempest Therpeutics

DJ US Building Materials...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관