Matinas Biopharma Holdings Inc【MTNB】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.0819	13.65	0.6	0.76	0.555	275630	0.61412153	CS
4	0.1799	35.8366533865	0.502	1.43	0.502	1215145	0.69286464	CS
12	0.1467	27.4103139013	0.5352	1.43	0.478	531071	0.69333089	CS
26	-8.0381	-92.1800458716	8.72	8.72	0.478	580026	3.64472866	CS
52	-9.0731	-93.0097385956	9.755	21.5	0.478	912135	8.85015763	CS
156	-34.7481	-98.0753598645	35.43	50	0.478	1379194	21.45171248	CS
260	-72.8181	-99.072244898	73.5	111	0.478	1771786	38.64466694	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1738107000	0.6576	0.0297	4.73	0.6526	0.7	0.600001	129324
1738020600	0.6279	0.0179	2.93	0.631	0.6314	0.59	77662
1737761400	0.61	0.0363	6.33	0.5709999	0.72	0.5709999	812837
1737675000	0.5737	0	0.00	0.5737	0.5737	0.5737	0
1737588600	0.5737	-0.0062	-1.07	0.6	0.6	0.555	82697
1737502200	0.5799	0.0069	1.20	0.561	0.58	0.5562	69046
1737156600	0.573	0.0168	3.02	0.5928	0.6193	0.555	128984
1737070200	0.5562	-0.0293	-5.00	0.5679999	0.575	0.55	188029
1736983800	0.5855	-0.1145	-16.36	0.651	0.66	0.5629	746675
1736897400	0.7	0.1021	17.08	0.625	0.99	0.572618	13135753
1736811000	0.5979	-0.0221	-3.56	0.6114	0.6247	0.55	72331
1736551800	0.62	-0.044	-6.63	0.6518	0.6518	0.580101	184408
1736379000	0.664	-0.2958	-30.82	0.95	1.43	0.6402	2187229
1736292600	0.9598	0.2258	30.76	0.75	0.9599	0.741	843301
1736206200	0.734	0.099	15.59	0.6784	0.7956	0.65	363561
1735947000	0.635	0.047	7.99	0.64	0.685	0.602	205990
1735860600	0.588	0.078	15.29	0.502	0.6	0.502	214486
1735687800	0.51	-0.0005	-0.10	0.53	0.5777	0.486	140642
1735601400	0.5105	-0.0075	-1.45	0.5024999	0.5328	0.478	149167
1735342200	0.518	-0.007	-1.33	0.514	0.53	0.5	152023
1735255800	0.525	-0.005	-0.94	0.51	0.5382	0.51	83314
1735077840	0.53	0.0099	1.90	0.54	0.54	0.5253	34590
1734996600	0.5201	-0.0249	-4.57	0.55	0.5588	0.52	76246
1734737400	0.545	-0.0216	-3.81	0.56	0.5699	0.532	63466
1734651000	0.5666	-0.0257	-4.34	0.577	0.5923	0.532	35086
1734564600	0.5923	-0.0027	-0.45	0.58	0.595	0.5201	66520
1734478200	0.595	0.0549	10.16	0.5239	0.599	0.51	140075
1734391800	0.5401	-0.0279	-4.91	0.5412	0.5778	0.52	151048
1734132600	0.5679999	-0.013	-2.24	0.5699999	0.5701	0.5205	240400
1734046200	0.581	-0.009	-1.53	0.5807	0.59	0.5653	28129
1733959800	0.59	-0.0101	-1.68	0.605	0.6205	0.5652	40928
1733873400	0.6001	-0.0105	-1.72	0.5988	0.624	0.5876	55135
1733787000	0.6106	0.0456001	8.07	0.59	0.624	0.55	83602
1733527800	0.5649999	0.0049999	0.89	0.5612	0.579999	0.5544	41907
1733441400	0.56	-0.039	-6.51	0.58	0.6032999	0.56	57559
1733355000	0.599	0.0466	8.44	0.619	0.619	0.5628	45028
1733268600	0.5524	-0.0725	-11.60	0.6197	0.6197	0.5524	72132
1733182200	0.6249	-0.0181	-2.81	0.6447	0.665	0.58	170313
1732917840	0.643	0.0143	2.27	0.66	0.66	0.6065	10608
1732750200	0.6287	-0.0053	-0.84	0.611	0.65	0.6	23686
1732663800	0.634	0.0335	5.58	0.6107	0.6371	0.5699999	55925
1732577400	0.6005	-0.0154	-2.50	0.63	0.645	0.59	37683
1732318200	0.6159	0.036	6.21	0.5625	0.6666	0.5403869	120294
1732231800	0.5799	0.0399	7.39	0.556	0.5799	0.5282	120111
1732145400	0.54	-0.025	-4.42	0.5789	0.5789	0.54	48854
1732059000	0.5649999	-0.046	-7.53	0.59	0.595	0.5601	81872
1731972600	0.611	-0.009	-1.45	0.62	0.649002	0.5538	59717
1731713400	0.62	-0.0144	-2.27	0.63	0.63	0.592307	45076
1731627000	0.6344	-0.0756	-10.65	0.6726	0.79	0.5	650796
1731540600	0.71	-0.036	-4.83	0.7455	0.7866	0.6206	172774
1731454200	0.746	-0.154	-17.11	0.837	0.9742	0.6899999	432972
1731367800	0.9	0.2043	29.37	0.71	1.08	0.6899999	1780719
1731108600	0.6957	0.1407	25.35	0.6107	0.7647	0.6002999	3424012
1731022200	0.555	0.025	4.72	0.5203	0.5669999	0.5002	85588
1730935800	0.53	-0.02	-3.64	0.5352	0.5605	0.5	157545
1730849400	0.55	-0.0174	-3.07	0.56	0.5678	0.52	180078
1730763000	0.5674	-0.0145	-2.49	0.56	0.58	0.5052	262233
1730500200	0.5819	-0.0381	-6.15	0.6064	0.609	0.5523	423771
1730413800	0.62	-1.31	-67.88	0.9301	0.98	0.5414	3074384
1730327400	1.93	-0.86	-30.82	2.71	2.85	1.9	158443
1730241000	2.79	-0.41	-12.81	3.16	3.3499	2.52	64089