Aptose Biosciences Inc【APS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

Aptose Biosciences Inc (APS)

0.225

-0.05

( -18.18% )

업데이트: 23:49:59

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.055	-19.6428571429	0.28	0.42	0.195	136696	0.25525387	CS
4	-0.065	-22.4137931034	0.29	0.42	0.195	59922	0.26956335	CS
12	-0.035	-13.4615384615	0.26	0.55	0.195	47154	0.30998559	CS
26	-0.425	-65.3846153846	0.65	0.65	0.19	30433	0.33226346	CS
52	-2.425	-91.5094339623	2.65	2.65	0.19	19380	0.58625858	CS
156	-21.975	-98.9864864865	22.2	28.8	0.19	16650	9.4409381	CS
260	-176.775	-99.8728813559	177	189.3	0.19	33210	68.93506753	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740091200	0.275	0.065	30.95	0.3	0.42	0.25	261484
1740004800	0.21	-0.05	-19.23	0.21	0.22	0.195	118303
1739918400	0.26	0.005	1.96	0.28	0.28	0.255	46553
1739572800	0.255	-0.025	-8.93	0.28	0.28	0.235	120445
1739486400	0.28	-0.025	-8.20	0.275	0.31	0.255	33244
1739400000	0.305	0.05	19.61	0.29	0.4099999	0.29	243726
1739313600	0.255	-0.015	-5.56	0.26	0.26	0.255	3500
1739227200	0.27	0.01	3.85	0.255	0.27	0.255	32000
1738968000	0.26	-0.01	-3.70	0.265	0.265	0.255	31801
1738881600	0.27	0	0.00	0.275	0.275	0.27	14668
1738795200	0.27	0	0.00	0.27	0.275	0.26	13168
1738708800	0.27	0.005	1.89	0.27	0.27	0.26	59423
1738622400	0.265	0.01	3.92	0.26	0.29	0.255	30775
1738363200	0.255	0.005	2.00	0.25	0.26	0.25	5500
1738276800	0.25	-0.005	-1.96	0.25	0.25	0.25	9805
1738190400	0.255	-0.015	-5.56	0.27	0.27	0.24	79609
1738104000	0.27	-0.025	-8.47	0.29	0.29	0.27	11102
1738017600	0.295	-0.005	-1.67	0.295	0.295	0.295	500
1737758400	0.3	0.005	1.69	0.29	0.3	0.29	22920
1737672000	0.295	-0.005	-1.67	0.33	0.3449999	0.28	45290
1737585600	0.3	-0.015	-4.76	0.315	0.315	0.3	22010
1737499200	0.315	0.015	5.00	0.35	0.35	0.315	28301
1737412800	0.3	0	0.00	0.315	0.315	0.3	9500
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

Aptose Biosciences

Celestial Asia Securities (PK)

Spdr Usa Sc Val

Pt Bank Mandiri Pers (PK)

Nuveen Connecticut Quali...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관