
Panbela Therapeutics Inc (QB) (PBLA)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.033 | 9.76331360947 | 0.338 | 0.42 | 0.321 | 11914 | 0.36457241 | CS |
4 | 0.05115 | 15.9918711896 | 0.31985 | 0.4729 | 0.3197 | 25337 | 0.37735412 | CS |
12 | 0.0559 | 17.7403998731 | 0.3151 | 0.4729 | 0.3059 | 22830 | 0.37250769 | CS |
26 | 0.041 | 12.4242424242 | 0.33 | 0.4729 | 0.3 | 15442 | 0.36148285 | CS |
52 | -0.249 | -40.1612903226 | 0.62 | 0.7 | 0.3 | 23593 | 0.43326874 | CS |
156 | -8.879 | -95.9891891892 | 9.25 | 9.25 | 0.3 | 31851 | 0.49921725 | CS |
260 | -8.879 | -95.9891891892 | 9.25 | 9.25 | 0.3 | 31604 | 0.49921725 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987680 | 0.371 | -0.03275 | -8.11 | 0.42 | 0.42 | 0.371 | 6992 |
1741901340 | 0.40375 | 0.01375 | 3.53 | 0.405 | 0.405 | 0.4 | 1978 |
1741814940 | 0.39 | 0 | 0.00 | 0.40275 | 0.40275 | 0.3802 | 3567 |
1741728480 | 0.39 | 0.065 | 20.00 | 0.35 | 0.397035 | 0.35 | 21694 |
1741641600 | 0.325 | -0.025 | -7.14 | 0.36486 | 0.37215 | 0.321 | 9946 |
1741386000 | 0.35 | 0.029 | 9.03 | 0.338 | 0.37 | 0.338 | 22387 |
1741300140 | 0.321 | -0.0566 | -14.99 | 0.3505 | 0.3505 | 0.321 | 18208 |
1741213440 | 0.3776 | 0.0371 | 10.90 | 0.34 | 0.3845 | 0.34 | 14337 |
1741126800 | 0.3405 | -0.0006 | -0.18 | 0.35 | 0.386 | 0.34 | 61713 |
1741040760 | 0.3411 | -0.0249 | -6.80 | 0.36 | 0.3714 | 0.3411 | 24444 |
1740781260 | 0.366 | -0.054 | -12.86 | 0.4202 | 0.44934 | 0.342 | 50692 |
1740695340 | 0.42 | 0.005 | 1.20 | 0.4275 | 0.47 | 0.42 | 2420 |
1740608400 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.4729 | 0.3975 | 11884 |
1740522480 | 0.4099999 | -0.01 | -2.38 | 0.45 | 0.45 | 0.395 | 18805 |
1740435600 | 0.42 | 0.0019 | 0.45 | 0.4 | 0.43 | 0.4 | 57836 |
1740176400 | 0.4181 | 0.0981 | 30.66 | 0.32 | 0.4181 | 0.32 | 108141 |
1740090480 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.32 | 1412 |
1740003960 | 0.32 | 0.0003 | 0.09 | 0.3197 | 0.327 | 0.3197 | 736 |
1739917740 | 0.3197 | -0.0203 | -5.97 | 0.34 | 0.34 | 0.3197 | 23723 |
1739572020 | 0.34 | 0.02006 | 6.27 | 0.31985 | 0.34 | 0.31985 | 27472 |
1739485320 | 0.31994 | -0.01006 | -3.05 | 0.32 | 0.32 | 0.3197999 | 17507 |
1739398920 | 0.33 | 0.0075 | 2.33 | 0.32 | 0.33 | 0.32 | 8095 |
1739312940 | 0.3225 | -0.0125 | -3.73 | 0.3061 | 0.3498 | 0.3061 | 4887 |
1739226000 | 0.335 | -0.0175 | -4.96 | 0.35 | 0.35 | 0.3059 | 61941 |
1738967160 | 0.3525 | 0.00125 | 0.36 | 0.35 | 0.354 | 0.35 | 8060 |
1738880400 | 0.35125 | 0.00125 | 0.36 | 0.355 | 0.355 | 0.35125 | 635 |
1738794000 | 0.35 | -0.0075 | -2.10 | 0.35 | 0.35 | 0.35 | 268 |
1738708080 | 0.3575 | 0.0075 | 2.14 | 0.365 | 0.365 | 0.35 | 1643 |
1738621740 | 0.35 | 0 | 0.00 | 0.35 | 0.38 | 0.35 | 8350 |
1738362000 | 0.35 | 0.01 | 2.94 | 0.35 | 0.36 | 0.35 | 47892 |
1738276080 | 0.34 | -0.032425 | -8.71 | 0.372425 | 0.38 | 0.32405 | 38365 |
1738189740 | 0.372425 | -0.044575 | -10.69 | 0.4099999 | 0.4099999 | 0.3506 | 67781 |
1738103280 | 0.417 | -0.003 | -0.71 | 0.41875 | 0.41875 | 0.4099999 | 6711 |
1738016820 | 0.42 | -0.0001 | -0.02 | 0.42625 | 0.435 | 0.42 | 2376 |
1737757440 | 0.4201 | 0.0199 | 4.97 | 0.4 | 0.4531 | 0.4 | 18606 |
1737671220 | 0.4002 | -0.001895 | -0.47 | 0.405 | 0.4099999 | 0.4 | 4496 |
1737584640 | 0.402095 | -0.007905 | -1.93 | 0.4001 | 0.402095 | 0.4001 | 1485 |
1737498540 | 0.4099999 | 0.0389999 | 10.51 | 0.371 | 0.435 | 0.371 | 33214 |
1737152880 | 0.371 | -0.01425 | -3.70 | 0.371 | 0.38825 | 0.37 | 3650 |
1737066420 | 0.38525 | -0.03475 | -8.27 | 0.42 | 0.44 | 0.3816 | 758 |
1736979720 | 0.42 | 0.058 | 16.02 | 0.37 | 0.42 | 0.3641 | 8538 |
1736893380 | 0.362 | -0.003 | -0.82 | 0.37 | 0.43 | 0.3602 | 54198 |
1736806800 | 0.365 | -0.005 | -1.35 | 0.36 | 0.3725 | 0.36 | 42683 |
1736547720 | 0.37 | 0.01 | 2.78 | 0.42 | 0.42 | 0.361 | 29292 |
1736375340 | 0.36 | -0.00345 | -0.95 | 0.3600999 | 0.375 | 0.36 | 4969 |
1736288940 | 0.36345 | -0.02655 | -6.81 | 0.39 | 0.42 | 0.36 | 29015 |
1736202360 | 0.39 | -0.019 | -4.65 | 0.4099999 | 0.4099999 | 0.3610999 | 14855 |
1735942980 | 0.4089999 | -0.041 | -9.11 | 0.38575 | 0.43 | 0.38575 | 2947 |
1735856700 | 0.45 | 0.07 | 18.42 | 0.37 | 0.47005 | 0.37 | 52332 |
1735683960 | 0.38 | 0.061 | 19.12 | 0.326 | 0.432525 | 0.3251 | 96753 |
1735597740 | 0.319 | -0.011 | -3.33 | 0.33 | 0.3649 | 0.315 | 23355 |
1735338000 | 0.33 | -0.035 | -9.59 | 0.3444999 | 0.35755 | 0.319345 | 19866 |
1735252020 | 0.365 | 0.020575 | 5.97 | 0.3259 | 0.365 | 0.3259 | 49222 |
1735078200 | 0.344425 | 0 | 0.00 | 0.3259 | 0.344425 | 0.3259 | 5729 |
1734992400 | 0.344425 | 0.019425 | 5.98 | 0.3259 | 0.3459 | 0.3259 | 2411 |
1734733200 | 0.325 | -0.005 | -1.52 | 0.3151 | 0.325 | 0.3151 | 1351 |
1734646800 | 0.33 | -0.0163 | -4.71 | 0.34415 | 0.3463 | 0.3131 | 5018 |
1734560940 | 0.3463 | 0.00864 | 2.56 | 0.326 | 0.3463 | 0.313 | 11030 |
1734474360 | 0.33766 | -0.00424 | -1.24 | 0.323 | 0.34 | 0.3131 | 10908 |
1734388140 | 0.3419 | 0.02045 | 6.36 | 0.313 | 0.3419 | 0.313 | 9308 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관