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	-0.026375	-3.99621212121	0.66	0.694899	0.61	53515	0.63472372	CS
4	-0.133375	-17.389178618	0.767	0.856	0.6	54955	0.70988481	CS
12	0.153625	32.0052083333	0.48	0.8811	0.48	162327	0.59794202	CS
26	0.043625	7.39406779661	0.59	0.8811	0.48	90903	0.6025211	CS
52	-0.272475	-30.071184196	0.9061	3.09	0.48	177066	1.70808894	CS
156	0.283425	80.9323243861	0.3502	4.49	0.09	1261833	0.49100175	CS
260	-0.147875	-18.9219449776	0.7815	4.49	0.09	1067711	0.61191362	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	0.633625	0.002725	0.43	0.6303	0.6719	0.6155	54720
1782945000	0.6309	0.0189	3.09	0.62	0.6465	0.61995	22218
1782858600	0.612	-0.052	-7.83	0.6631	0.6735	0.612	39575
1782772200	0.664	0.0216	3.36	0.615	0.674	0.615	58414
1782513000	0.6424	0.0196	3.15	0.6135	0.6424	0.61	52615
1782426600	0.6228	-0.0272	-4.18	0.66	0.694899	0.6228	94751
1782340200	0.65	-0.0001	-0.02	0.65	0.6635	0.641	49626
1782253800	0.6501	0.0191	3.03	0.6401	0.669499	0.6251	45436
1782167400	0.631	0.027	4.47	0.6025	0.6677	0.6025	27325
1781821800	0.604	-0.106	-14.93	0.7	0.7249	0.6	59911
1781735400	0.71	-0.0102	-1.42	0.7254	0.7325	0.6501	102811
1781649000	0.7201999	-0.0315	-4.19	0.75	0.8	0.72	110549
1781562600	0.7517	-0.0283	-3.63	0.79	0.79	0.738401	40321
1781303400	0.78	-0.0314	-3.87	0.7868	0.83	0.76	27242
1781217000	0.8114	0.0164	2.06	0.839	0.839	0.783	36084
1781130600	0.795	-0.0017	-0.21	0.7728	0.8199999	0.7	50664
1781044200	0.7967	-0.0233	-2.84	0.805	0.856	0.7625999	102882
1780957800	0.8199999	0.0309999	3.93	0.79	0.83	0.7241	88168
1780698600	0.789	-0.011	-1.38	0.78	0.8	0.76	24528
1780612200	0.8	0.022	2.83	0.767	0.8051	0.7607	11030
1780525800	0.778	0.012	1.57	0.8041	0.81	0.7385	91341
1780439400	0.766	-0.106	-12.16	0.8769	0.8811	0.766	216370
1780353000	0.872	0.062	7.65	0.7951	0.8799	0.78	140817
1780093800	0.81	0.0155	1.95	0.79	0.83	0.715601	40394
1780007400	0.7945	0.064	8.76	0.7	0.8539	0.7	56788
1779921000	0.7305	0.0025	0.34	0.7062	0.7499	0.6901	34286
1779834600	0.728	0.0239001	3.39	0.6623	0.7931	0.65	110304
1779489000	0.7040999	0.0341999	5.11	0.6498	0.71	0.6208	42467
1779402600	0.6699	0.032	5.02	0.5895	0.6699	0.58	96070
1779316200	0.6379	0.0809	14.52	0.4838	0.6387	0.4838	317208
1779229800	0.557	0.017	3.15	0.551	0.771	0.4838	6257502
1779143400	0.54	-0.021	-3.74	0.5604	0.59	0.5265	41452
1778884200	0.561	-0.0111	-1.94	0.5649999	0.6005	0.5598999	38707
1778797800	0.5721	0.0081001	1.44	0.5750999	0.5790999	0.5646	11815
1778711400	0.5639999	-0.026	-4.41	0.5897	0.59	0.5639999	35670
1778625000	0.59	-0.0502	-7.84	0.637	0.6399	0.59	74934
1778538600	0.6402	0.002151	0.34	0.61	0.665	0.6001	26474
1778279400	0.638049	-0.006951	-1.08	0.56	0.6449	0.56	16347
1778193000	0.645	-0.035	-5.15	0.66	0.6664	0.6359	16735
1778106600	0.68	0.029	4.45	0.66	0.7000999	0.66	44041
1778020200	0.651	-0.019	-2.84	0.6571	0.6996	0.65	20931
1777933800	0.67	-0.029	-4.15	0.699	0.699	0.6665	16923
1777674600	0.699	0.0486	7.47	0.66	0.699	0.635	33415
1777588200	0.6504	0.0374	6.10	0.627	0.67	0.580001	56950
1777501800	0.613	0.0171	2.87	0.6	0.623	0.588714	32400
1777415400	0.5959	-0.0241	-3.89	0.62	0.62	0.5959	6490
1777329000	0.62	0.01	1.64	0.5684	0.62	0.5684	21799
1777069800	0.61	-0.007	-1.13	0.6209	0.6209	0.596	22040
1776983400	0.617	0.0568	10.14	0.63	0.63	0.5503	65688
1776897000	0.5602	0.0101	1.84	0.5506	0.5699999	0.5506	19043
1776810600	0.5501	0.0011	0.20	0.56	0.5699999	0.549	30321
1776724200	0.549	0.049	9.80	0.49	0.5598999	0.49	79708
1776465000	0.5	-0.015	-2.91	0.53	0.545	0.5	32698
1776378600	0.515	-0.01	-1.90	0.5089	0.525	0.49	38098
1776292200	0.525	-0.004	-0.76	0.5145999	0.543	0.5001	33363
1776205800	0.529	0.026	5.17	0.4914	0.5329	0.4914	116771
1776119400	0.503	0.003	0.60	0.51	0.5299	0.501	5868
1775860200	0.5	-0.0049	-0.97	0.539	0.5399	0.5	15109
1775773800	0.5049	0.0149	3.04	0.48	0.5357	0.48	13470
1775687400	0.49	-0.0125	-2.49	0.5	0.515	0.4801	20253
1775601000	0.5024999	-0.0475	-8.64	0.53	0.54	0.48	34410
1775514600	0.55	0.0035	0.64	0.51	0.55	0.48	15248