Aptose Biosciences Inc【APS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
Aptose Biosciences Inc (APS)
Aptose Biosciences Inc (APS) 과거

Aptose Biosciences Inc (APS)

0.30

-0.005

(-1.64%)

마감 18 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-9.09090909091	0.33	0.335	0.29	23688	0.30584415	CS
4	-0.05	-14.2857142857	0.35	0.55	0.29	62774	0.36747845	CS
12	-0.25	-45.4545454545	0.55	0.58	0.19	38878	0.33794363	CS
26	-0.63	-67.7419354839	0.93	0.93	0.19	21995	0.39306956	CS
52	-2.78	-90.2597402597	3.08	3.1	0.19	15033	0.78636079	CS
156	-25.2	-98.8235294118	25.5	28.8	0.19	16117	11.40776743	CS
260	-113.4	-99.7361477573	113.7	189.3	0.19	33865	74.45033356	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	0.3	-0.005	-1.64	0.295	0.3	0.29	5500
1737067200	0.305	-0.005	-1.61	0.295	0.305	0.295	5500
1736980800	0.31	0.015	5.08	0.29	0.31	0.29	15500
1736894400	0.295	-0.015	-4.84	0.3	0.33	0.295	45820
1736808000	0.31	-0.005	-1.59	0.305	0.325	0.305	7100
1736548800	0.315	0.005	1.61	0.33	0.335	0.31	44518
1736462400	0.31	0	0.00	0.335	0.335	0.295	65151
1736376000	0.31	-0.015	-4.62	0.325	0.325	0.3	52256
1736289600	0.325	-0.01	-2.99	0.34	0.34	0.32	13000
1736203200	0.335	-0.005	-1.47	0.33	0.35	0.325	19501
1735944000	0.34	0.01	3.03	0.335	0.3449999	0.325	42121
1735857600	0.33	0.005	1.54	0.335	0.335	0.325	8015
1735684800	0.325	-0.03	-8.45	0.335	0.355	0.315	21523
1735598400	0.355	0.015	4.41	0.355	0.36	0.32	40500
1735339200	0.34	-0.025	-6.85	0.38	0.39	0.325	77424
1735069200	0.365	0.01	2.82	0.36	0.365	0.3	31356
1734993600	0.355	-0.065	-15.48	0.38	0.44	0.31	154380
1734734400	0.42	0.18	75.00	0.35	0.55	0.31	423500
1734648000	0.24	-0.025	-9.43	0.26	0.26	0.24	35340
1734561600	0.265	0	0.00	0.265	0.265	0.265	555
1734475200	0.265	-0.01	-3.64	0.28	0.28	0.265	10500
1734388800	0.275	0.015	5.77	0.27	0.295	0.26	37566
1734129600	0.26	-0.015	-5.45	0.275	0.28	0.26	12554
1734043200	0.275	0.015	5.77	0.28	0.28	0.265	6533
1733956800	0.26	-0.01	-3.70	0.275	0.275	0.255	31035
1733870400	0.27	-0.02	-6.90	0.29	0.29	0.27	25000
1733784000	0.29	0.01	3.57	0.28	0.325	0.275	48168
1733524800	0.28	0.015	5.66	0.28	0.29	0.265	30010
1733438400	0.265	0.015	6.00	0.255	0.265	0.255	8021
1733352000	0.25	-0.015	-5.66	0.27	0.28	0.25	22510
1733265600	0.265	0.015	6.00	0.265	0.275	0.265	15483
1733179200	0.25	0	0.00	0.245	0.27	0.24	33060
1732920000	0.25	0	0.00	0.26	0.26	0.25	8020
1732833600	0.25	0	0.00	0.25	0.25	0.25	862
1732747200	0.25	0.005	2.04	0.26	0.26	0.24	27050
1732660800	0.245	-0.015	-5.77	0.27	0.27	0.245	50986
1732574400	0.26	-0.01	-3.70	0.27	0.28	0.23	40100
1732315200	0.27	-0.07	-20.59	0.235	0.36	0.19	346551
1732228800	0.34	-0.035	-9.33	0.39	0.4	0.335	49346
1732142400	0.375	-0.125	-25.00	0.47	0.475	0.37	218744
1732056000	0.5	0	0.00	0.51	0.51	0.5	4000
1731969600	0.5	-0.02	-3.85	0.495	0.5	0.49	10105
1731710400	0.52	-0.04	-7.14	0.54	0.54	0.52	5500
1731624000	0.56	0.02	3.70	0.5699999	0.5699999	0.54	6000
1731537600	0.54	0	0.00	0.54	0.54	0.54	3812
1731451200	0.54	-0.01	-1.82	0.54	0.54	0.54	2500
1731364800	0.55	0.01	1.85	0.5699999	0.58	0.55	5837
1731105600	0.54	0	0.00	0.56	0.56	0.54	5598
1731019200	0.54	0	0.00	0.55	0.56	0.54	7208
1730932800	0.54	0	0.00	0.54	0.54	0.54	0
1730846400	0.54	-0.01	-1.82	0.54	0.54	0.54	3760
1730760000	0.55	0.02	3.77	0.55	0.55	0.53	13154
1730497200	0.53	0.01	1.92	0.52	0.55	0.52	4100
1730410800	0.52	-0.03	-5.45	0.52	0.52	0.52	1800
1730324400	0.55	0.01	1.85	0.52	0.55	0.52	3520
1730238000	0.54	0.04	8.00	0.51	0.54	0.51	3350
1730151600	0.5	-0.02	-3.85	0.53	0.53	0.5	5500
1729892400	0.52	-0.03	-5.45	0.55	0.55	0.52	5134
1729806000	0.55	0	0.00	0.55	0.55	0.55	0
1729719600	0.55	0.01	1.85	0.55	0.55	0.55	9000
1729633200	0.54	-0.01	-1.82	0.55	0.55	0.54	9022
1729546800	0.55	0	0.00	0.55	0.55	0.55	1002
1729287600	0.55	0.05	10.00	0.51	0.56	0.51	4570

Aptose Biosciences

Deutsche Bank Luxembourg

Swick Mining Services

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관