Vaxart Inc【NB11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Vaxart Inc (NB11)

0.48

-0.2035

(-29.77%)

마감 25 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.259	-35.0473612991	0.739	0.739	0.4574	5582	0.69267159	DE
4	-0.221	-31.5263908702	0.701	0.761	0.4574	6473	0.69485512	DE
12	-0.0849999	-15.0442327512	0.5649999	0.9545	0.4574	10953	0.69889034	DE
26	-0.3645	-43.161634103	0.8445	0.9545	0.4574	8753	0.70071776	DE
52	-0.6659999	-58.1151795912	1.1459999	1.45	0.4574	11810	0.72394733	DE
156	-3.718	-88.5659838018	4.198	4.787	0.4574	9149	0.73955506	DE
260	-5.62	-92.131147541	6.1	21	0.4574	8506	2.52599972	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740173220	0.6885	0.0175	2.61	0.6899999	0.6899999	0.6705	1259
1740086820	0.671	-0.029	-4.14	0.671	0.671	0.671	1500
1740000420	0.7	0.0090001	1.30	0.7255	0.7255	0.7	2200
1739914020	0.6909999	-0.048	-6.50	0.6865	0.6909999	0.6865	21700
1739827620	0.739	0.0425	6.10	0.739	0.739	0.739	1250
1739568420	0.6965	-0.0055	-0.78	0.71	0.71	0.6965	549
1739482020	0.702	-0.0075	-1.06	0.702	0.702	0.702	64
1739395620	0.7095	0.018	2.60	0.6949999	0.7095	0.6949999	3100
1739309220	0.6915	0.032	4.85	0.7325	0.7325	0.6915	21500
1739222820	0.6595	-0.012	-1.79	0.68	0.68	0.6595	2700
1738963620	0.6715	-0.0285	-4.07	0.6715	0.6715	0.6715	102
1738877220	0.7	-0.0275	-3.78	0.723	0.723	0.7	2986
1738790820	0.7275	0.0745	11.41	0.7095	0.7275	0.658	8600
1738704420	0.653	-0.0255	-3.76	0.653	0.653	0.653	100
1738618020	0.6785	-0.031	-4.37	0.6785	0.6785	0.6785	300
1738358820	0.7095	0.0145001	2.09	0.715	0.761	0.6635	23348
1738272420	0.6949999	-0.003	-0.43	0.672	0.7095	0.672	1404
1738186020	0.698	0.018	2.65	0.698	0.698	0.698	300
1738099620	0.68	0	0.00	0.68	0.68	0.68	0
1738013220	0.68	-0.0485	-6.66	0.701	0.74	0.67	30019
1737754020	0.7285	-0.0105	-1.42	0.707	0.7285	0.707	1242
1737667620	0.739	0.0255	3.57	0.7375	0.739	0.709	25207
1737581220	0.7135	0.0125	1.78	0.762	0.762	0.7135	1100
1737494820	0.701	0.0080001	1.15	0.7275	0.7275	0.701	23600
1737408420	0.6929999	-0.025	-3.48	0.6949999	0.6949999	0.6929999	110
1737149220	0.718	0.0185	2.64	0.728	0.728	0.6935	4265
1737062820	0.6995	-0.0005	-0.07	0.6915	0.7335	0.6915	2260
1736976420	0.7	-0.02	-2.78	0.684	0.71	0.684	2880
1736890020	0.72	0.012	1.69	0.7605	0.837	0.72	8484
1736803620	0.708	-0.066	-8.53	0.741	0.7455	0.705	34435
1736544420	0.774	-0.016	-2.03	0.7325	0.774	0.7325	5000
1736458020	0.79	-0.014	-1.74	0.8415	0.8415	0.79	510
1736371620	0.804	-0.0045	-0.56	0.8115	0.8525	0.8035	12950
1736285220	0.8085	-0.1115	-12.12	0.9545	0.9545	0.8085	27285
1736198820	0.92	0.13	16.46	0.844	0.938	0.835	36566
1735939620	0.79	0.059	8.07	0.786	0.8285	0.786	8300
1735853220	0.731	-0.0095	-1.28	0.623	0.759	0.623	72690
1735594020	0.7405	0.015	2.07	0.7265	0.747	0.7265	2800
1735334820	0.7255	0.155	27.17	0.5805	0.759	0.5769999	24460
1734989220	0.5705	-0.0295	-4.92	0.5745	0.5745	0.5659999	1110
1734730020	0.6	0.0005	0.08	0.5945	0.6	0.5535	1655
1734643620	0.5995	0.0595	11.02	0.554	0.5995	0.545	82907
1734557220	0.54	-0.005	-0.92	0.586	0.586	0.54	8470
1734470820	0.545	0	0.00	0.545	0.545	0.545	0
1734384420	0.545	-0.033	-5.71	0.5729999	0.5729999	0.545	6560
1734125220	0.5779999	-0.012	-2.03	0.5779999	0.5779999	0.5779999	3030
1734038820	0.59	-0.0035	-0.59	0.621	0.621	0.59	2500
1733952420	0.5935	-0.011	-1.82	0.633	0.633	0.5935	2055
1733866020	0.6045	-0.0585	-8.82	0.67	0.7	0.6045	13198
1733779620	0.663	0.122	22.55	0.6005	0.663	0.6005	11713
1733520420	0.541	-0.019	-3.39	0.541	0.541	0.541	190
1733434020	0.56	0.012	2.19	0.5765	0.5765	0.56	5444
1733347620	0.548	0.0035	0.64	0.5485	0.5485	0.548	10000
1733261220	0.5445	-0.018	-3.20	0.5765	0.5765	0.5445	11810
1733174820	0.5625	-0.024	-4.09	0.5649999	0.5865	0.559	2720
1732915620	0.5865	0.026	4.64	0.5789999	0.5865	0.5789999	10400
1732829220	0.5605	-0.03	-5.08	0.5605	0.5605	0.5605	300
1732742820	0.5905	-0.024	-3.91	0.5905	0.5905	0.5905	1440
1732656420	0.6145	0.031	5.31	0.5605	0.6145	0.5605	1789
1732570020	0.5835	0.006	1.04	0.5995	0.6135	0.5689999	7044

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관