
ArriVent BioPharma Inc (AVBP)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.47 | -5.50561797753 | 26.7 | 28.12 | 25.0199 | 157191 | 26.52884996 | CS |
4 | -2.87 | -10.2135231317 | 28.1 | 29.71 | 25.0199 | 153311 | 27.43100845 | CS |
12 | -4.27 | -14.4745762712 | 29.5 | 30.17 | 23.63 | 147619 | 26.93788667 | CS |
26 | 0.55 | 2.22852512156 | 24.68 | 36.37 | 22.3 | 218765 | 26.78574878 | CS |
52 | 5.88 | 30.3875968992 | 19.35 | 36.37 | 14.35 | 166665 | 24.14190112 | CS |
156 | 1.23 | 5.125 | 24 | 36.37 | 14.35 | 172236 | 23.79038728 | CS |
260 | 1.23 | 5.125 | 24 | 36.37 | 14.35 | 172236 | 23.79038728 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 25.26 | -1.81 | -6.69 | 26.97 | 27.85 | 25.0199 | 202432 |
1740180900 | 27.07 | -0.32 | -1.17 | 27.12 | 27.84 | 26.61 | 238021 |
1740094500 | 27.39 | 0.28 | 1.03 | 27.32 | 28.12 | 26.93 | 103427 |
1740008100 | 27.11 | 0.9 | 3.43 | 25.97 | 27.93 | 25.97 | 129078 |
1739921700 | 26.21 | -0.39 | -1.47 | 26.7 | 27.105 | 25.89 | 112997 |
1739576100 | 26.6 | -0.25 | -0.93 | 27.06 | 27.2098 | 26.44 | 115937 |
1739489700 | 26.85 | -0.09 | -0.33 | 26.99 | 27.45 | 26.657358 | 69654 |
1739403300 | 26.94 | 0.04 | 0.15 | 26.32 | 27.14 | 26.1 | 91432 |
1739316900 | 26.9 | -0.01 | -0.04 | 26.57 | 27.07 | 26.57 | 110280 |
1739230500 | 26.91 | 0.82 | 3.14 | 26.31 | 27.17 | 26.035 | 124919 |
1738971300 | 26.09 | -1.29 | -4.71 | 26.98 | 27.39 | 25.8 | 345068 |
1738884900 | 27.38 | -1.87 | -6.39 | 29.24 | 29.57 | 27.33 | 85060 |
1738798500 | 29.25 | 1.06 | 3.74 | 28.27 | 29.31 | 27.66 | 272356 |
1738712100 | 28.195 | 0.64 | 2.30 | 27.38 | 28.535 | 26.975 | 137848 |
1738625700 | 27.56 | -0.98 | -3.43 | 27.76 | 28.89 | 25.895 | 174236 |
1738366500 | 28.54 | -0.55 | -1.89 | 29.06 | 29.71 | 28.345 | 120564 |
1738280100 | 29.09 | 0.07 | 0.24 | 29.4 | 29.68 | 28.48 | 136635 |
1738193700 | 29.02 | 0.22 | 0.76 | 28.51 | 29.6 | 28.5 | 128969 |
1738107300 | 28.8 | 0.56 | 1.98 | 28.1 | 28.98 | 28.05 | 214005 |
1738020900 | 28.24 | 0.94 | 3.44 | 27.12 | 28.346 | 26.79 | 224831 |
1737761700 | 27.3 | 0.67 | 2.52 | 26.99 | 27.93 | 26.405 | 95702 |
1737675300 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 0 |
1737588900 | 26.63 | 1.32 | 5.22 | 25.9 | 27.1 | 25.9 | 171869 |
1737502500 | 25.31 | 0.9 | 3.69 | 24.42 | 26.15 | 24.42 | 127084 |
1737156900 | 24.41 | -0.07 | -0.29 | 24.69 | 25.49 | 23.84 | 107553 |
1737070500 | 24.48 | -0.44 | -1.77 | 24.12 | 24.7276 | 23.63 | 105773 |
1736984100 | 24.92 | 0.07 | 0.28 | 25.46 | 26.54 | 24.685 | 159090 |
1736897700 | 24.85 | -0.57 | -2.22 | 25.48 | 25.768 | 24.13 | 142463 |
1736811300 | 25.415 | 0.54 | 2.15 | 24.71 | 25.54 | 23.8025 | 100264 |
1736552100 | 24.88 | -1.98 | -7.37 | 26.23 | 27.105 | 23.97 | 238242 |
1736379300 | 26.86 | 0.02 | 0.07 | 26.78 | 27.34 | 26.3 | 143839 |
1736292900 | 26.84 | 0.69 | 2.64 | 26.06 | 26.93 | 25.68 | 90276 |
1736206500 | 26.15 | -1.37 | -4.98 | 27.31 | 27.31 | 25.76 | 106636 |
1735947300 | 27.52 | 0.05 | 0.18 | 27.83 | 28.505 | 26.79 | 115211 |
1735860900 | 27.47 | 0.83 | 3.12 | 27.09 | 27.81 | 26.78 | 151100 |
1735688100 | 26.64 | -0.31 | -1.15 | 27.18 | 27.4 | 26.36 | 87561 |
1735601700 | 26.95 | -0.31 | -1.14 | 27.07 | 27.5 | 26.3925 | 179119 |
1735342500 | 27.26 | -0.32 | -1.16 | 27.46 | 27.665 | 26.71 | 141503 |
1735256100 | 27.58 | 0.95 | 3.57 | 26.47 | 27.62 | 26.215 | 70076 |
1735077840 | 26.63 | 0.6 | 2.31 | 26.05 | 26.63 | 25.54 | 73607 |
1734996900 | 26.03 | -0.06 | -0.23 | 25.93 | 26.28 | 25.32 | 164042 |
1734737700 | 26.09 | 0.44 | 1.72 | 25.43 | 26.69 | 25.23 | 662701 |
1734651300 | 25.65 | -0.11 | -0.43 | 25.82 | 26.46 | 25.01 | 124392 |
1734564900 | 25.76 | -1.16 | -4.31 | 27.23 | 27.48 | 25.51 | 146467 |
1734478500 | 26.92 | 0.44 | 1.66 | 26.42 | 27.55 | 26.42 | 88735 |
1734392100 | 26.48 | -0.24 | -0.90 | 26.77 | 27.66 | 26.42 | 113418 |
1734132900 | 26.72 | 0.84 | 3.25 | 25.88 | 27.03 | 25.36 | 148278 |
1734046500 | 25.88 | -1.62 | -5.89 | 27.38 | 27.54 | 25.83 | 107444 |
1733960100 | 27.5 | -0.83 | -2.93 | 28.44 | 28.7328 | 27.39 | 106292 |
1733873700 | 28.33 | 0.3 | 1.07 | 27.96 | 28.49 | 27.37 | 137673 |
1733787300 | 28.03 | -1.23 | -4.20 | 29.35 | 29.86 | 28.03 | 92007 |
1733528100 | 29.26 | 0.71 | 2.49 | 28.85 | 29.86 | 28.85 | 111169 |
1733441700 | 28.55 | -0.7 | -2.39 | 29.25 | 29.7 | 28.335 | 184226 |
1733355300 | 29.25 | 0.13 | 0.45 | 29.12 | 29.8 | 28.69 | 111135 |
1733268900 | 29.12 | -0.44 | -1.49 | 29.5 | 30.17 | 28.89 | 128731 |
1733182500 | 29.56 | -0.4 | -1.34 | 30 | 30.405 | 29.25 | 103997 |
1732917840 | 29.96 | 0.85 | 2.92 | 29.3 | 30.26 | 29.25 | 161986 |
1732750500 | 29.11 | 0.37 | 1.29 | 29.13 | 29.525 | 28.2863 | 106131 |
1732664100 | 28.74 | 1.24 | 4.51 | 27.23 | 29.16 | 26.73 | 226304 |
1732577700 | 27.5 | 0.05 | 0.18 | 27.89 | 28.325 | 27.26 | 415057 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約