Lexicon Pharmaceuticals Inc【LX31】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

Lexicon Pharmaceuticals Inc (LX31)

0.703

-0.0125

(-1.75%)

마감 09 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.114	-13.9534883721	0.817	0.817	0.693	5379	0.73932176	DE
4	-0.1585	-18.3981427742	0.8615	0.9865	0.654	8310	0.77608636	DE
12	-0.27	-27.7492291881	0.973	0.9925	0.608	10368	0.76401796	DE
26	-0.831	-54.1720990874	1.534	1.999	0.608	6645	0.90541534	DE
52	-1.397	-66.5238095238	2.1	3.48	0.608	6626	1.53895847	DE
156	-0.957	-57.6506024096	1.66	3.48	0.608	7075	1.49773677	DE
260	-0.957	-57.6506024096	1.66	3.48	0.608	7075	1.49773677	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736544420	0.754	-0.141	-15.75	0.8615	0.8615	0.754	7801
1736458020	0.895	0.0975	12.23	0.8125	0.895	0.79	19331
1736371620	0.7975	-0.0195	-2.39	0.798	0.798	0.7975	5000
1736285220	0.8169999	0.0379999	4.88	0.8955	0.8955	0.8169999	2711
1736198820	0.779	0.018	2.37	0.779	0.779	0.779	4000
1735939620	0.761	0.0435	6.06	0.7385	0.768	0.7385	1536
1735853220	0.7175	-0.0305	-4.08	0.734	0.744	0.704	8814
1735594020	0.748	0	0.00	0.748	0.748	0.748	0
1735334820	0.748	-0.014	-1.84	0.7554999	0.7665	0.748	2413
1734989220	0.762	0.0695	10.04	0.6145	0.762	0.6145	4750
1734730020	0.6925	0.0085	1.24	0.7335	0.7335	0.6925	1680
1734643620	0.684	-0.0275	-3.87	0.705	0.705	0.684	1291
1734557220	0.7115	0.0005	0.07	0.7365	0.75	0.71	23991
1734470820	0.711	-0.0315	-4.24	0.737	0.737	0.711	1972
1734384420	0.7425	-0.014	-1.85	0.737	0.7425	0.737	2400
1734125220	0.7564999	0.0214999	2.93	0.7705	0.7705	0.7365	6665
1734038820	0.735	-0.127	-14.73	0.8935	0.9385	0.735	6832
1733952420	0.862	0.137	18.90	0.7	0.948	0.7	19025
1733866020	0.725	0.022	3.13	0.6919999	0.7475	0.6919999	3059
1733779620	0.703	-0.004	-0.57	0.685	0.703	0.685	15
1733520420	0.707	0.079	12.58	0.63	0.707	0.63	11800
1733434020	0.628	-0.007	-1.10	0.608	0.6284999	0.608	40115
1733347620	0.635	-0.065	-9.29	0.68	0.68	0.635	32772
1733261220	0.7	-0.0765	-9.85	0.7415	0.7485	0.6965	13251
1733174820	0.7765	0.016	2.10	0.7815	0.7815	0.7765	1306
1732915620	0.7605	0	0.00	0.7605	0.7605	0.7605	0
1732829220	0.7605	-0.004	-0.52	0.7835	0.7835	0.7605	7670
1732742820	0.7645	-0.035	-4.38	0.7735	0.7735	0.7645	20300
1732656420	0.7995	0.02	2.57	0.7534999	0.7995	0.7534999	6501
1732570020	0.7795	-0.042	-5.11	0.861	0.8735	0.777	58810
1732310820	0.8215	0.075	10.05	0.6815	0.8215	0.6815	971
1732224420	0.7465	-0.0935	-11.13	0.74	0.764	0.728	16931
1732138020	0.84	-0.0045	-0.53	0.8485	0.8485	0.84	750
1732051620	0.8445	-0.026	-2.99	0.884	0.884	0.8425	14040
1731965220	0.8705	-0.076	-8.03	0.9085	0.94	0.87	32629
1731705960	0.9465	-0.0855	-8.28	0.973	0.9925	0.94	7910
1731619560	1.032	-0.03	-2.37	1.02	1.05	1.01	13550
1731533160	1.057	-0.11	-9.27	1.096	1.096	1.048	21135
1731446820	1.165	0.01	0.78	1.165	1.165	1.165	50
1731360420	1.1559999	0.04	3.77	1.2	1.219	1.1559999	1852

Lexicon Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관