Lexicon Pharmaceuticals Inc【LX31】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Lexicon Pharmaceuticals Inc (LX31)
Lexicon Pharmaceuticals Inc (LX31) 과거

Lexicon Pharmaceuticals Inc (LX31)

0.4512

0.0088

(1.99%)

마감 12 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.036	8.67052023121	0.4152	0.5365	0.3436	27735	0.45200198	DE
4	0.1136	33.6492890995	0.3376	0.717	0.2878	50745	0.45964066	DE
12	-0.2098	-31.7397881997	0.661	0.9865	0.256	32957	0.43137233	DE
26	-1.0708	-70.3547963206	1.522	1.999	0.256	20886	0.53764375	DE
52	-1.4248	-75.9488272921	1.876	2.166	0.256	12780	0.66589374	DE
156	-1.2088	-72.8192771084	1.66	3.48	0.256	11482	0.992365	DE
260	-1.2088	-72.8192771084	1.66	3.48	0.256	11482	0.992365	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744403220	0.4386	0.0048	1.11	0.4406	0.4406	0.417	6201
1744316820	0.4338	-0.0262	-5.70	0.4794	0.4794	0.4338	10522
1744230420	0.46	-0.0142	-2.99	0.4772	0.49	0.42	14660
1744144020	0.4742	-0.0174	-3.54	0.4994	0.5365	0.4714	30685
1744057620	0.4916	0.071	16.88	0.3584	0.4916	0.3436	40344
1743798420	0.4206	0.0206	5.15	0.4152	0.4206	0.3804	35100
1743712020	0.4	-0.07	-14.89	0.4099999	0.4606	0.4	46860
1743625620	0.47	0.0132	2.89	0.4118	0.47	0.384	68921
1743539220	0.4568	0.0138	3.12	0.4114	0.5024999	0.4114	81459
1743452820	0.443	-0.1315	-22.89	0.5555	0.6545	0.4266	143068
1743197220	0.5745	0.2503	77.21	0.401	0.717	0.401	329400
1743110820	0.3242	0.0212	7.00	0.3008	0.3242	0.3008	6000
1743024420	0.303	-0.0312	-9.34	0.309	0.3121998	0.2878	83980
1742938020	0.3342	-0.002	-0.59	0.3328	0.3342	0.3328	38200
1742851620	0.3362	-0.0082	-2.38	0.3362	0.3362	0.3362	25000
1742592420	0.3444	0.0334	10.74	0.3444	0.3444	0.3444	3150
1742506020	0.311	-0.0078	-2.45	0.3242	0.3242	0.311	8510
1742419620	0.3187999	-0.0026	-0.81	0.3346	0.3346	0.3187999	5574
1742333220	0.3214	-0.018	-5.30	0.3646	0.3646	0.3214	27904
1742246820	0.3394	0.0006	0.18	0.3418	0.3418	0.3254	25462
1741987620	0.3388	0.0092	2.79	0.3376	0.3388	0.3316	5738
1741901220	0.3296	-0.0104	-3.06	0.36	0.36	0.3296	8800
1741814820	0.34	0.02	6.25	0.3276	0.3474	0.3276	23880
1741728420	0.32	-0.008	-2.44	0.326	0.326	0.3088	16594
1741642020	0.328	0.0098	3.08	0.3394	0.3394	0.3148	65851
1741382820	0.3182	-0.0328	-9.34	0.3356	0.3622	0.3172	48051
1741296420	0.351	0.041	13.23	0.3192	0.351	0.3158	32085
1741210020	0.31	-0.0056	-1.77	0.3176	0.332	0.2844	55980
1741123620	0.3156	0.0596	23.28	0.2912	0.324	0.2756	153454
1741037220	0.256	-0.3895	-60.34	0.711	0.8275	0.256	302455
1740778020	0.6454999	-0.0565	-8.05	0.6454999	0.6454999	0.6454999	1500
1740691620	0.702	0.015	2.18	0.677	0.718	0.677	3350
1740605220	0.687	0.0505001	7.93	0.643	0.7035	0.637	20161
1740518820	0.6364999	-0.078	-10.92	0.647	0.647	0.6145	4700
1740432420	0.7145	0.0225001	3.25	0.7135	0.7145	0.7135	2137
1740173220	0.6919999	-0.034	-4.68	0.6919999	0.6919999	0.6919999	4000
1740086820	0.726	-0.014	-1.89	0.74	0.74	0.7085	18705
1740000420	0.74	-0.07	-8.64	0.777	0.777	0.716	3807
1739914020	0.81	0.062	8.29	0.8095	0.8475	0.8095	2790
1739827620	0.748	-0.007	-0.93	0.748	0.748	0.748	333
1739568420	0.755	0.0495	7.02	0.7385	0.755	0.7385	1575
1739482020	0.7055	0.0305	4.52	0.7	0.7055	0.6975	13140
1739395620	0.675	-0.002	-0.30	0.67	0.675	0.6605	5756
1739309220	0.677	-0.062	-8.39	0.698	0.702	0.677	8888
1739222820	0.739	0.029	4.08	0.747	0.747	0.738	4751
1738963620	0.71	-0.031	-4.18	0.7265	0.7265	0.6929999	4087
1738877220	0.741	0.013	1.79	0.741	0.741	0.741	600
1738790820	0.728	-0.027	-3.58	0.744	0.744	0.728	2700
1738704420	0.755	0.0315	4.35	0.7375	0.7554999	0.7375	3184
1738618020	0.7235	-0.028	-3.73	0.783	0.797	0.711	9605
1738358820	0.7514999	-0.0375	-4.75	0.8169999	0.8169999	0.7455	10807
1738272420	0.789	-0.0595	-7.01	0.824	0.83	0.789	39980
1738186020	0.8485	-0.0555	-6.14	0.867	0.867	0.8485	2771
1738099620	0.904	-0.015	-1.63	0.959	0.964	0.904	3344
1738013220	0.919	-0.048	-4.96	0.9345	0.9865	0.881	6160
1737754020	0.967	0.0905	10.33	0.929	0.967	0.898	11556
1737667620	0.8765	0.0165	1.92	0.834	0.9405	0.832	1337
1737581220	0.86	0.1445	20.20	0.7705	0.8835	0.7705	9770
1737494820	0.7155	0.0375	5.53	0.7155	0.7155	0.7155	750
1737408420	0.678	0	0.00	0.678	0.678	0.678	0
1737149220	0.678	-0.019	-2.73	0.661	0.7105	0.661	2366
1737062820	0.6969999	-0.003	-0.43	0.71	0.71	0.6785	25140
1736976420	0.7	0.0065	0.94	0.6889999	0.7015	0.654	10557
1736890020	0.6935	0.0335	5.08	0.7534999	0.7534999	0.6935	4250
1736803620	0.66	-0.094	-12.47	0.721	0.721	0.66	5205

Lexicon Pharmaceuticals

Deutsche Bank Luxembourg

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관