X4 Pharmaceuticals Inc【XFOR】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
X4 Pharmaceuticals Inc (XFOR)
X4 Pharmaceuticals Inc (XFOR) 과거

X4 Pharmaceuticals Inc (XFOR)

0.5076

0.0464

(10.06%)

마감 18 1월 6:00AM

0.5099

0.0023

(0.45%)

시간외 거래: 9:45AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1301	-20.328125	0.64	0.6558	0.425	4267486	0.52372186	CS
4	-0.0801	-13.5762711864	0.59	0.8943	0.425	3053621	0.64457801	CS
12	0.0289	6.00831600832	0.481	0.8943	0.2612	3941829	0.51627641	CS
26	-0.2493	-32.8371970495	0.7592	0.8986	0.2612	2367967	0.55426942	CS
52	-0.2801	-35.4556962025	0.79	1.6	0.2612	2473562	0.80896281	CS
156	-1.5501	-75.2475728155	2.06	2.575	0.2612	1825046	1.11069921	CS
260	-9.8401	-95.0734299517	10.35	11.11	0.2612	1172285	1.39660664	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	0.5076	0.0464	10.06	0.475	0.5375	0.4612	1670527
1737070500	0.4612	0.0001	0.02	0.4621	0.4822	0.425	2463185
1736984100	0.4611	0.0053	1.16	0.4621	0.49	0.456	2101757
1736897700	0.4558	-0.1095	-19.37	0.5699999	0.5711	0.4553	3831202
1736811300	0.5653	-0.0048	-0.84	0.5994	0.5999	0.5002	11323229
1736552100	0.5701	-0.0662	-10.40	0.64	0.6558	0.5699999	1618057
1736379300	0.6363	-0.0657	-9.36	0.6964	0.7054	0.6101	1943084
1736292900	0.702	-0.038	-5.14	0.7321	0.77	0.7	1140345
1736206500	0.74	-0.0021	-0.28	0.7421	0.77	0.68	2884995
1735947300	0.7421	-0.0099	-1.32	0.778	0.7925	0.72	2137915
1735860900	0.752	0.0184	2.51	0.7349	0.8147	0.73	1362690
1735688100	0.7336	-0.0745	-9.22	0.846	0.8943	0.7336	1658966
1735601700	0.8081	0.0042001	0.52	0.81	0.863	0.7339	2215475
1735342500	0.8038999	-0.0018	-0.22	0.7858	0.8599	0.77	2931878
1735256100	0.8057	0.2257	38.91	0.6015	0.8423	0.5979	7734029
1735077840	0.58	0.0029001	0.50	0.5827	0.623	0.5293	1809039
1734996900	0.5770999	-0.0342	-5.59	0.62	0.6469	0.575	1430365
1734737700	0.6113	0.0040001	0.66	0.59	0.68	0.5727	3325344
1734651300	0.6072999	-0.0338	-5.27	0.6523	0.6808	0.5951	1561665
1734564900	0.6411	-0.0976	-13.21	0.7201	0.827	0.6212	2525105
1734478500	0.7387	0.0937	14.53	0.66	0.7558	0.66	3355033
1734392100	0.645	-0.0252	-3.76	0.6899999	0.78	0.645	2515348
1734132900	0.6702	0.0697	11.61	0.6	0.7469	0.6	3671672
1734046500	0.6005	-0.1602	-21.06	0.8	0.829999	0.5812	4694555
1733960100	0.7607	0.0873	12.96	0.68	0.8761	0.61	10733120
1733873700	0.6734	0.1455	27.56	0.5532	0.72	0.5124	13913459
1733787300	0.5279	0.1288	32.27	0.43	0.5397999	0.4039	6801785
1733528100	0.3991	0.0101	2.60	0.3857	0.42	0.383	1541316
1733441700	0.389	0.0065	1.70	0.3832999	0.3946	0.3716	806588
1733355300	0.3825	0.0127	3.43	0.3678	0.3998	0.3657	1735719
1733268900	0.3698	-0.0012	-0.32	0.385	0.388	0.3522	999606
1733182500	0.371	-0.022	-5.60	0.3938999	0.4	0.36	2001121
1732917840	0.393	0.0036	0.92	0.3795	0.3976	0.3729	666993
1732750500	0.3894	0.0371	10.53	0.3642	0.3916	0.3467	1585883
1732664100	0.3523	0.0167	4.98	0.3336	0.3588	0.3333	1201738
1732577700	0.3356	-0.0024	-0.71	0.3446	0.359399	0.3316	1330291
1732318500	0.338	-0.0304	-8.25	0.3677	0.3677	0.3333	2589483
1732232100	0.3684	0.028	8.23	0.34	0.3725	0.3336	1604224
1732145700	0.3404	-0.0276	-7.50	0.3649	0.3649	0.3149	3220378
1732059300	0.368	-0.0021	-0.57	0.3701	0.3756	0.3595	4809270
1731972900	0.3701	-0.0334	-8.28	0.3667	0.3899	0.3595	3039336
1731713700	0.4035	-0.0065	-1.59	0.4099999	0.4099999	0.36	3913162
1731627300	0.4099999	0.1326999	47.85	0.3051	0.4928	0.305	51381483
1731540900	0.2773	-0.3148	-53.17	0.5175	0.5175	0.2612	18225102
1731454500	0.5921	-0.0711	-10.72	0.67	0.68	0.59	2239880
1731368100	0.6632	0.0457	7.40	0.6196	0.6742	0.6196	1569187
1731108900	0.6175	0.0008	0.13	0.6133	0.642	0.601	1004936
1731022500	0.6167	0.0378	6.53	0.5819	0.6499	0.5817	1541151
1730936100	0.5789	0.0227	4.08	0.581	0.6087	0.529	2135248
1730849700	0.5562	0.0245001	4.61	0.5	0.56	0.5	1479466
1730763300	0.5316999	0.0126999	2.45	0.519	0.5447999	0.5061	999482
1730500500	0.519	0.0188	3.76	0.5024	0.5397	0.501	1008567
1730414100	0.5002	-0.0188	-3.62	0.5453	0.5486	0.5	1390668
1730327700	0.519	0.0215	4.32	0.496	0.5456	0.496	2770725
1730241300	0.4975	-0.0025	-0.50	0.4999	0.5163	0.496	1492796
1730154900	0.5	0.014	2.88	0.49	0.5074999	0.49	1258098
1729895700	0.486	0.0015	0.31	0.481	0.499	0.481	869595
1729809300	0.4845	-0.0199	-3.95	0.501	0.5112	0.4806	805253
1729722900	0.5044	-0.0008	-0.16	0.5059	0.5221	0.4939	1050012
1729636500	0.5052	0.0092	1.85	0.49	0.5094	0.4801	834981
1729550100	0.496	-0.0235	-4.52	0.52	0.5258	0.4924	1450889
1729290900	0.5195	0.0228	4.59	0.4967	0.5252	0.48	1175203

X4 Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관