Biovaxys Technology Corporation (QB)【BVAXF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Biovaxys Technology Corporation (QB) (BVAXF)
Biovaxys Technology Corporation (QB) (BVAXF) 과거

Biovaxys Technology Corporation (QB) (BVAXF)

0.03885

0.00385

(11.00%)

마감 17 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00535	15.9701492537	0.0335	0.0395	0.03185	220087	0.03742549	CS
4	0.00489	14.3992932862	0.03396	0.0449	0.029	287130	0.03801371	CS
12	-0.00375	-8.80281690141	0.0426	0.0499	0.029	377674	0.04191349	CS
26	-0.00295	-7.05741626794	0.0418	0.06	0.029	446296	0.04505472	CS
52	-0.00875	-18.3823529412	0.0476	0.065	0.029	278532	0.04630441	CS
156	-0.05995	-60.6781376518	0.0988	0.2	0.0091	161259	0.05319303	CS
260	-0.08115	-67.625	0.12	0.504	0.0091	170320	0.11316238	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987680	0.03885	0.00385	11.00	0.03885	0.03885	0.03885	5000
1741901340	0.035	-0.0036	-9.33	0.035	0.0395	0.033	109598
1741814940	0.0386	0	0.00	0.036995	0.0392	0.03358	156101
1741728480	0.0386	0.0033	9.35	0.0379	0.0387	0.03496	359400
1741641600	0.0353	-0.0022	-5.87	0.0376	0.0378	0.03185	170477
1741386000	0.0375	0.0021	5.93	0.0335	0.038	0.0335	304857
1741299840	0.0354	0	0.00	0.0354	0.0354	0.0354	0
1741213440	0.0354	0.0037	11.67	0.03086	0.0354	0.0302	93330
1741126800	0.0317	-0.0073	-18.72	0.03544	0.03544	0.029	322112
1741040760	0.039	0.0008	2.09	0.04	0.04	0.0342	51944
1740781260	0.0382	-0.004	-9.48	0.0385	0.044	0.0351	457400
1740695340	0.0422	0.0032	8.21	0.0412	0.0429999	0.0349	287000
1740608400	0.039	-0.0059	-13.14	0.037575	0.0433	0.036	694375
1740522480	0.0449	0.0029	6.90	0.0386499	0.0449	0.0351	195950
1740435600	0.042	0.002	5.00	0.0375	0.0423	0.0354999	272608
1740176400	0.04	0.001	2.56	0.0395	0.0424	0.0352	130410
1740090480	0.039	0.0007	1.83	0.0356	0.0391	0.033	297200
1740003960	0.0383	0.0027	7.58	0.035	0.0388	0.035	346400
1739917740	0.0356	-0.0001	-0.28	0.03352	0.0361	0.0318	584941
1739572020	0.0357	0.0001	0.28	0.03396	0.0388999	0.031793	334233
1739485320	0.0356	0.0006	1.71	0.0359	0.0359	0.0320999	207234
1739398920	0.035	0.0001	0.29	0.03468	0.037	0.03304	124415
1739312940	0.0349	-0.0009	-2.51	0.0388999	0.0425	0.0337999	681177
1739226000	0.0358	-0.0036	-9.14	0.0301	0.043446	0.0301	185250
1738967160	0.0394	-0.0026	-6.19	0.0354	0.04335	0.0312	688454
1738880400	0.042	-0.0007	-1.64	0.0359	0.0429999	0.0331	368237
1738794000	0.0427	0.00037	0.87	0.0424	0.0427	0.03725	133075
1738708080	0.04233	-0.00367	-7.98	0.042	0.0448	0.0394	144675
1738621740	0.046	-0.000723	-1.55	0.045	0.046	0.038	228928
1738362000	0.046723	0.0032231	7.41	0.04	0.046723	0.04	262309
1738276080	0.0434999	0.0001	0.23	0.0427	0.0445	0.041638	80758
1738189740	0.0434	0.0016001	3.83	0.0419	0.0434	0.04015	158150
1738103280	0.0417999	0.0003999	0.97	0.04005	0.0419	0.04005	90236
1738016820	0.0414	0.0004	0.98	0.04	0.042	0.03705	226700
1737757440	0.041	-0.0007	-1.68	0.0383999	0.0419	0.0383999	253634
1737671220	0.0417	0.0002	0.48	0.0370399	0.0417999	0.036	791438
1737584640	0.0415	0.0015	3.75	0.0402	0.0419	0.0381	45243
1737498540	0.04	-0.003092	-7.18	0.0431	0.044	0.036	971998
1737152880	0.043092	0.000797	1.88	0.04285	0.0445	0.0413	103302
1737066420	0.042295	-0.001505	-3.44	0.0411	0.044	0.038	494764
1736979720	0.0438	-0.0001	-0.23	0.04	0.0439	0.039476	472730
1736893380	0.0439	0.0053	13.73	0.0395	0.0439	0.0377	139612
1736806800	0.0386	-0.0074	-16.09	0.0456	0.0456	0.0358	718851
1736547720	0.046	0.001	2.22	0.04015	0.048	0.0396	175527
1736375340	0.045	0.0001	0.22	0.045	0.045	0.0366	36000
1736288940	0.0449	-0.0019	-4.06	0.04355	0.0459	0.03936	635190
1736202360	0.0468	0.0011	2.41	0.0415	0.0468	0.04045	1032649
1735942980	0.0457	-0.001	-2.14	0.0463	0.0484	0.041	1898770
1735856700	0.0467	0.0044	10.40	0.0408	0.0468	0.0408	595259
1735683960	0.0423	0.000805	1.94	0.04	0.046722	0.0388	564897
1735597740	0.041495	-0.006505	-13.55	0.0415	0.049	0.03988	471489
1735338000	0.048	-0.0018	-3.61	0.04515	0.0489	0.0431	379674
1735252020	0.0497999	0.0037499	8.14	0.0367	0.0499	0.0367	77596
1735078200	0.04605	-0.00285	-5.83	0.0452	0.0497999	0.04343	412452
1734992400	0.0489	0.0014	2.95	0.04298	0.0499	0.04298	265351
1734733200	0.0475	0.001	2.15	0.0426	0.0499	0.0400999	1110020
1734646800	0.0465	0.001	2.20	0.0424	0.047	0.04	1543650
1734560940	0.0455	0.003	7.06	0.04	0.0455	0.03844	978694
1734474360	0.0425	0.007386	21.03	0.0344799	0.0425	0.0318	959822
1734388140	0.035114	-0.007386	-17.38	0.04275	0.04275	0.035	245570

Biovaxys Technology (QB)

United States Oil

Loncar China BioPharma

IT0005626517 20250901 13

Gold Fever Native Gold

RSE Archive (GM)

History Dao Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관