Pressure Biosciences Inc (CE)【PBIO】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
Pressure Biosciences Inc (CE) (PBIO)
Pressure Biosciences Inc (CE) (PBIO) 과거

Pressure Biosciences Inc (CE) (PBIO)

0.0115

0.00

(0.00%)

마감 27 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.0115	0.0115	0.0115	126	0.0115	CS
4	0.009	360	0.0025	0.10125	0.0025	11847	0.00718533	CS
12	0.0085	283.333333333	0.003	0.10125	0.001	12121	0.00379082	CS
26	-0.0085	-42.5	0.02	0.214	0.0005	9969	0.00591603	CS
52	-0.1835	-94.1025641026	0.195	0.31	0.0005	41746	0.16288852	CS
156	-2.0235	-99.4348894349	2.035	2.4	0.0005	38586	0.5872973	CS
260	-1.7835	-99.3593314763	1.795	4.98	0.0005	31908	1.21581427	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740608880	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1740522480	0.0115	0	0.00	0.0115	0.0115	0.0115	102
1740435600	0.0115	0.0004	3.60	0.0115	0.0115	0.0115	150
1740176940	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1740090540	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1740004140	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1739917740	0.0111	0.0002	1.83	0.0111	0.0111	0.0111	9267
1739572020	0.0109	0.0037	51.39	0.0109	0.0109	0.0109	150
1739485200	0.0072	0	0.00	0.0072	0.0072	0.0072	0
1739398800	0.0072	0	0.00	0.0072	0.0072	0.0072	0
1739312400	0.0072	0	0.00	0.0072	0.0072	0.0072	0
1739226000	0.0072	0.0036	100.00	0.0072	0.0072	0.0072	50630
1738966800	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1738880400	0.0036	-0.0004	-10.00	0.0025	0.10125	0.0025	10784
1738794420	0.004	0	0.00	0.004	0.004	0.004	0
1738708020	0.004	0	0.00	0.004	0.004	0.004	0
1738621620	0.004	0	0.00	0.004	0.004	0.004	0
1738362420	0.004	0	0.00	0.004	0.004	0.004	0
1738276020	0.004	0	0.00	0.004	0.004	0.004	0
1738189620	0.004	0	0.00	0.004	0.004	0.004	0
1738103220	0.004	0	0.00	0.004	0.004	0.004	0
1738016820	0.004	0	0.00	0.004	0.004	0.004	12300
1737757440	0.004	0	0.00	0.004	0.004	0.004	350
1737671340	0.004	0	0.00	0.004	0.004	0.004	0
1737584940	0.004	0	0.00	0.004	0.004	0.004	0
1737498540	0.004	0	0.00	0.004	0.004	0.004	2300
1737152940	0.004	0	0.00	0.004	0.004	0.004	0
1737066540	0.004	0	0.00	0.004	0.004	0.004	0
1736980140	0.004	0	0.00	0.004	0.004	0.004	0
1736893740	0.004	0	0.00	0.004	0.004	0.004	0
1736807340	0.004	0	0.00	0.004	0.004	0.004	0
1736548140	0.004	0	0.00	0.004	0.004	0.004	0
1736375340	0.004	-0.0025	-38.46	0.004	0.004	0.004	5000
1736288760	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1736202360	0.0065	0.0015	30.00	0.0065	0.0065	0.0065	28498
1735943100	0.005	0	0.00	0.005	0.005	0.005	0
1735856700	0.005	0.0015	42.86	0.004	0.005	0.004	1200
1735683960	0.0035	0.002	133.33	0.0035	0.0035	0.0035	10441
1735597740	0.0015	-0.002	-57.14	0.0015	0.0015	0.0015	59261
1735338000	0.0035	0	0.00	0.0035	0.0035	0.0035	41743
1735252020	0.0035	0.001	40.00	0.0025	0.0035	0.0025	6299
1735078800	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1734992400	0.0025	0	0.00	0.0025	0.0025	0.0025	1130
1734733200	0.0025	0	0.00	0.0025	0.10125	0.0025	12275
1734646800	0.0025	0	0.00	0.0025	0.0025	0.0025	1000
1734560760	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1734474360	0.0025	0.0015	150.00	0.0025	0.0025	0.0025	1400
1734388140	0.001	-0.0002	-16.67	0.001	0.001	0.001	5167
1734128940	0.0011999	0	0.00	0.0011999	0.0022	0.0011999	2742
1734042480	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	1101
1733955600	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1733869200	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	11433
1733782800	0.0011999	-0.001	-45.45	0.0022	0.1006	0.0011999	18955
1733523600	0.0022	-0.0008	-26.67	0.003	0.003	0.0011	26600
1733437500	0.003	-0.001	-25.00	0.003	0.003	0.003	7000
1733350980	0.004	0.001	33.33	0.003	0.004	0.003	11625
1733264700	0.003	-0.001	-25.00	0.1015	0.1015	0.003	14600
1733178180	0.004	0.001	33.33	0.003	0.004	0.003	15393
1732918200	0.003	-0.0015	-33.33	0.003	0.003	0.003	100
1732746540	0.0045	0	0.00	0.0045	0.0045	0.0045	0

Pressure Biosciences (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관