Exact Sciences Corp【EXK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Exact Sciences Corp (EXK)
Exact Sciences Corp (EXK) 과거

Exact Sciences Corp (EXK)

48.82

0.475

( 0.98% )

업데이트: 01:08:28

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.14	-6.04311008468	51.96	51.96	48.2	62	49.97554878	DE
4	-0.875	-1.76074051715	49.695	54.47	48.2	102	51.88151599	DE
12	-1.51	-3.00019868865	50.33	62	48.2	176	55.96589808	DE
26	-4.78	-8.91791044776	53.6	66.819999	45.525	188	55.62313054	DE
52	-7.19	-12.836993394	56.01	74.26	38.225	216	52.94122222	DE
156	-27.43	-35.9737704918	76.25	79.03	38.225	310	60.88647762	DE
260	-27.43	-35.9737704918	76.25	79.03	38.225	310	60.88647762	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739482020	48.785	-0.7	-1.40	49	49	48.2	105
1739395620	49.48	0	0.00	49.48	49.48	49.48	0
1739309220	49.48	-1.44	-2.83	49.48	49.48	49.48	9
1739222820	50.92	-0.16	-0.31	51.61	51.84	50.92	102
1738963620	51.08	-0.88	-1.69	51.96	51.96	51.08	30
1738877220	51.96	-2.51	-4.61	53.76	53.76	51.96	204
1738790820	54.47	0	0.00	54.47	54.47	54.47	0
1738704420	54.47	0	0.00	54.47	54.47	54.47	0
1738618020	54.47	0.62	1.15	54.47	54.47	54.47	1
1738358820	53.85	-0.22	-0.41	53.85	53.85	53.85	7
1738272420	54.07	0.05	0.09	53.5	54.07	53.39	118
1738186020	54.02	1.28	2.43	54.02	54.02	54.02	5
1738099620	52.74	-0.54	-1.01	52.98	52.98	52.74	80
1738013220	53.28	1.34	2.58	53.5	53.5	52.98	181
1737754020	51.94	-1	-1.89	51.11	52.46	51.1	176
1737667620	52.94	0.57	1.09	52.94	52.94	52.94	3
1737581220	52.37	0.85	1.65	52.37	52.37	52.37	222
1737494820	51.52	0.9	1.78	50.99	52.19	50.99	230
1737408420	50.62	0	0.00	50.62	50.62	50.62	0
1737149220	50.62	1.68	3.42	49.695	50.62	48.7	153
1737062820	48.945	-4.76	-8.85	51.2	51.2	48.945	235
1736976420	53.7	0.04	0.07	53.7	53.7	53.7	30
1736890020	53.66	-1.57	-2.84	53.66	53.66	53.66	50
1736803620	55.23	1.56	2.91	56.5	56.5	55.23	197
1736544420	53.67	0	0.00	53.67	53.67	53.67	0
1736458020	53.67	0	0.00	53.67	53.67	53.67	0
1736371620	53.67	-2.93	-5.18	55	55	53.67	106
1736285220	56.6	1.07	1.93	56.02	56.6	54.93	41
1736198820	55.53	0.13	0.23	55.4	55.87	55.05	451
1735939620	55.4	-1.7	-2.98	55.08	56.09	54.97	106
1735853220	57.1	2.71	4.98	53.86	57.1	53.86	21
1735594020	54.39	-0.73	-1.32	54.45	54.45	54.39	11
1735334820	55.12	-1.13	-2.01	55.17	55.26	54.85	141
1734989220	56.25	3.43	6.49	56.77	56.77	56.25	13
1734730020	52.82	-1.4	-2.58	52.82	52.82	52.82	24
1734643620	54.22	-1.36	-2.45	55.6	55.6	54.22	56
1734557220	55.58	-2.69	-4.62	58.05	58.05	55.58	206
1734470820	58.27	0.3	0.52	58.27	58.27	58.27	197
1734384420	57.97	-2.11	-3.51	57.82	57.97	57.82	7
1734125220	60.08	0	0.00	60.08	60.08	60.08	0
1734038820	60.08	-0.44	-0.73	59.71	60.08	59.71	130
1733952420	60.52	1.16	1.95	59.29	60.52	59.29	341
1733866020	59.36	0.36	0.61	59.02	59.99	57.93	244
1733779620	59	-0.05	-0.08	59.81	59.81	59	256
1733520420	59.05	-1.45	-2.40	58.34	59.05	57.88	422
1733434020	60.5	0.27	0.45	60.17	62	60.05	115
1733347620	60.23	1.73	2.96	57.85	60.72	57.85	967
1733261220	58.5	0.06	0.10	58.5	58.5	58.5	2
1733174820	58.44	1.51	2.65	58.28	59.2	58.28	252
1732915620	56.93	0	0.00	56.93	56.93	56.93	0
1732829220	56.93	0	0.00	56.93	56.93	56.93	0
1732742820	56.93	-0.54	-0.94	58.11	58.11	56.93	150
1732656420	57.47	5.28	10.12	56.55	57.94	55.47	825
1732570020	52.19	2.35	4.72	50.33	52.19	50	898
1732310820	49.84	0	0.00	49.84	49.84	49.84	0
1732224420	49.84	-0.1	-0.20	50.24	50.32	49.84	79
1732138020	49.94	-1.17	-2.29	51.62	51.62	49.94	63
1732051620	51.11	4.79	10.33	46.315	51.11	46.315	47
1731965220	46.325	-0.54	-1.14	47	47	46.245	248
1731705960	46.86	0.06	0.13	48.8	48.81	46.62	504
1731619560	46.8	-1.07	-2.24	48.46	48.7	46.8	228

Hugoton Royalty (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관