NurExone Biologic Inc (QB)【NRXBF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
NurExone Biologic Inc (QB) (NRXBF)
NurExone Biologic Inc (QB) (NRXBF) 과거

NurExone Biologic Inc (QB) (NRXBF)

0.453

0.053

(13.25%)

마감 07 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.035	8.37320574163	0.418	0.453	0.396	24668	0.40015597	CS
4	0.0035	0.778642936596	0.4495	0.455	0.3841	13999	0.40313576	CS
12	-0.00985	-2.1281192611	0.46285	0.59	0.3841	16156	0.47815635	CS
26	-0.0105	-2.26537216828	0.4635	0.6075	0.3841	10303	0.46757865	CS
52	0.0617	15.7679529773	0.3913	0.8828	0.3367	7079	0.46209385	CS
156	0.223	96.9565217391	0.23	0.8828	0.214	6641	0.45906673	CS
260	0.223	96.9565217391	0.23	0.8828	0.214	6641	0.45906673	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738880400	0.453	0.053	13.25	0.45	0.453	0.45	7002
1738794000	0.4	0	0.00	0.4079999	0.4079999	0.4	22814
1738708080	0.4	0	0.00	0.4	0.4	0.4	17501
1738621740	0.4	-0.018	-4.31	0.421	0.421	0.396	57500
1738362000	0.418	0.02345	5.94	0.418	0.418	0.418	855
1738276140	0.39455	0	0.00	0.39455	0.39455	0.39455	0
1738189740	0.39455	-0.00025	-0.06	0.39455	0.39455	0.39455	1251
1738103280	0.3948	-0.01364	-3.34	0.3924	0.3948	0.3841	8021
1738016820	0.40844	0.00844	2.11	0.40844	0.40844	0.40844	240
1737757620	0.4	0	0.00	0.4	0.4	0.4	0
1737671220	0.4	-0.005	-1.23	0.39735	0.419	0.39735	10805
1737584640	0.405	-0.0365	-8.27	0.4415	0.4415	0.405	11000
1737498120	0.4415	0	0.00	0.4415	0.4415	0.4415	0
1737152520	0.4415	0	0.00	0.4415	0.4415	0.4415	0
1737066120	0.4415	0	0.00	0.4415	0.4415	0.4415	0
1736979720	0.4415	-0.0135	-2.97	0.4495	0.455	0.4415	10002
1736893740	0.455	0	0.00	0.455	0.455	0.455	0
1736807340	0.455	0	0.00	0.455	0.455	0.455	0
1736548140	0.455	0	0.00	0.455	0.455	0.455	0
1736375340	0.455	-0.005	-1.09	0.44	0.455	0.44	742
1736288940	0.46	0.0116	2.59	0.45606	0.46	0.45606	10109
1736202360	0.4484	0.0243	5.73	0.4517	0.4517	0.4484	860
1735943100	0.4241	0	0.00	0.4241	0.4241	0.4241	0
1735856700	0.4241	-0.0059	-1.37	0.4543	0.4543	0.42	50642
1735684140	0.43	0	0.00	0.43	0.43	0.43	0
1735597740	0.43	-0.025	-5.49	0.4525	0.4525	0.43	25425
1735338000	0.455	-0.045	-9.00	0.45805	0.45805	0.45318	7418
1735252020	0.5	0.05	11.11	0.425	0.5	0.425	510
1735078200	0.45	-0.05	-10.00	0.5	0.5	0.3908499	52224
1734992400	0.5	0	0.00	0.5	0.5	0.5	0
1734733200	0.5	0	0.00	0.52	0.52	0.5	4500
1734646800	0.5	-0.025	-4.76	0.5	0.5098	0.5	51002
1734560940	0.525	-0.055	-9.48	0.54665	0.54665	0.4995	30715
1734474360	0.58	0.037	6.81	0.51	0.58	0.51	1105
1734388140	0.543	0.00326	0.60	0.55475	0.55475	0.543	20634
1734128700	0.53974	0	0.00	0.53974	0.53974	0.53974	0
1734042300	0.53974	0	0.00	0.53974	0.53974	0.53974	0
1733955900	0.53974	-0.01286	-2.33	0.53974	0.53974	0.53974	911
1733869200	0.5526	0.0126	2.33	0.5537	0.5537	0.53	20980
1733782800	0.54	0.04	8.00	0.5377999	0.5465	0.53779	15400
1733523900	0.5	0	0.00	0.5	0.5	0.5	0
1733437500	0.5	-0.013	-2.53	0.52	0.52	0.5	1200
1733350980	0.513	0.0043	0.85	0.52	0.52	0.4992	4617
1733264580	0.5087	0	0.00	0.5087	0.5087	0.5087	0
1733178180	0.5087	-0.0009	-0.18	0.5037	0.5087	0.5037	6864
1732918200	0.5096	0.0046	0.91	0.5	0.52	0.5	4074
1732746540	0.505	-0.005	-0.98	0.505	0.505	0.505	871
1732660140	0.51	-0.02	-3.77	0.5	0.53	0.5	23100
1732573560	0.53	0.0308	6.17	0.5333	0.5333	0.53	5616
1732314300	0.4992	0	0.00	0.4992	0.4992	0.4992	0
1732227900	0.4992	-0.049	-8.94	0.5286	0.5286	0.4992	12005
1732141740	0.5482	-0.0418	-7.08	0.5484	0.5484	0.5482	815
1732054800	0.59	0.1293	28.07	0.5	0.59	0.4849	80184
1731968640	0.4607	-0.0161	-3.38	0.46	0.475	0.46	23160
1731709260	0.4768	0.0368	8.36	0.4498	0.4768	0.4498	13968
1731622800	0.44	-0.0303	-6.44	0.46285	0.46285	0.44	20447
1731536760	0.4703	-0.0097	-2.02	0.4703	0.4703	0.4703	110
1731450480	0.48	0.0245	5.38	0.4501	0.48	0.4461	11064
1731363600	0.4555	0	0.00	0.4555	0.4555	0.4555	0
1731104400	0.4555	-0.0183	-3.86	0.4555	0.4555	0.4555	2000
1731018540	0.4738	-0.0112	-2.31	0.4825	0.49	0.4738	2398

NurExone Biologic (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관