
Atea Pharmaceuticals Inc (AVIR)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 1.29032258065 | 3.1 | 3.235 | 3.04 | 246057 | 3.10225075 | CS |
4 | -0.025 | -0.789889415482 | 3.165 | 3.25 | 2.9 | 327565 | 3.06001118 | CS |
12 | -0.26 | -7.64705882353 | 3.4 | 3.599 | 2.75 | 441749 | 3.1559458 | CS |
26 | -0.79 | -20.1017811705 | 3.93 | 4.145 | 2.3 | 300615 | 3.30218457 | CS |
52 | -1.11 | -26.1176470588 | 4.25 | 4.6 | 2.3 | 288425 | 3.54316802 | CS |
156 | -2.42 | -43.5251798561 | 5.56 | 9.79 | 2.3 | 464213 | 4.73540006 | CS |
260 | 2.3175 | 281.762917933 | 0.8225 | 94.1737 | 0.8225 | 825047 | 14.7737837 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 3.14 | 0.05 | 1.62 | 3.11 | 3.22 | 3.06 | 246786 |
1740180900 | 3.09 | -0.05 | -1.59 | 3.19 | 3.19 | 3.05 | 309138 |
1740094500 | 3.14 | 0.05 | 1.62 | 3.09 | 3.17 | 3.09 | 174357 |
1740008100 | 3.09 | -0.01 | -0.32 | 3.08 | 3.14 | 3.04 | 177081 |
1739921700 | 3.1 | -0.05 | -1.59 | 3.225 | 3.235 | 3.09 | 315405 |
1739576100 | 3.15 | 0.05 | 1.61 | 3.14 | 3.25 | 3.14 | 201901 |
1739489700 | 3.1 | -0.01 | -0.32 | 3.13 | 3.178 | 3.08 | 275608 |
1739403300 | 3.11 | 0.12 | 4.01 | 2.955 | 3.205 | 2.95 | 363532 |
1739316900 | 2.99 | -0.05 | -1.64 | 3.0099999 | 3.075 | 2.98 | 432626 |
1739230500 | 3.04 | 0.06 | 2.01 | 3.0299999 | 3.075 | 2.955 | 213611 |
1738971300 | 2.98 | -0.12 | -3.87 | 3.1 | 3.13 | 2.98 | 235363 |
1738884900 | 3.1 | -0.02 | -0.64 | 3.12 | 3.16 | 3.06 | 190919 |
1738798500 | 3.12 | 0.15 | 5.05 | 2.94 | 3.16 | 2.94 | 844163 |
1738712100 | 2.97 | 0.05 | 1.71 | 2.9 | 2.98 | 2.9 | 240029 |
1738625700 | 2.92 | -0.14 | -4.58 | 2.97 | 3.035 | 2.91 | 357176 |
1738366500 | 3.06 | 0.07 | 2.34 | 3.04 | 3.09 | 2.97 | 264000 |
1738280100 | 2.99 | -0.01 | -0.33 | 3 | 3.145 | 2.96 | 498914 |
1738193700 | 3 | -0.1 | -3.23 | 3.09 | 3.12 | 2.97 | 420803 |
1738107300 | 3.1 | -0.05 | -1.59 | 3.16 | 3.16 | 3.06 | 365504 |
1738020900 | 3.15 | -0.01 | -0.32 | 3.165 | 3.201 | 3.095 | 301214 |
1737761700 | 3.16 | 0.04 | 1.28 | 3.1 | 3.22 | 3.06 | 350605 |
1737675300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
1737588900 | 3.12 | -0.12 | -3.70 | 3.25 | 3.25 | 3.11 | 509704 |
1737502500 | 3.24 | -0.13 | -3.86 | 3.39 | 3.39 | 3.24 | 318158 |
1737156900 | 3.37 | 0.04 | 1.20 | 3.4 | 3.485 | 3.36 | 337674 |
1737070500 | 3.33 | 0.01 | 0.30 | 3.31 | 3.405 | 3.27 | 406557 |
1736984100 | 3.32 | 0.17 | 5.40 | 3.24 | 3.32 | 3.16 | 679697 |
1736897700 | 3.15 | -0.05 | -1.56 | 3.21 | 3.25 | 3.11 | 424731 |
1736811300 | 3.2 | -0.07 | -2.14 | 3.22 | 3.27 | 3.115 | 766660 |
1736552100 | 3.27 | -0.07 | -2.10 | 3.33 | 3.33 | 3.2299 | 589594 |
1736379300 | 3.34 | -0.02 | -0.60 | 3.35 | 3.42 | 3.33 | 355740 |
1736292900 | 3.36 | -0.04 | -1.18 | 3.42 | 3.51 | 3.335 | 379940 |
1736206500 | 3.4 | -0.12 | -3.41 | 3.52 | 3.52 | 3.365 | 583630 |
1735947300 | 3.52 | 0.1 | 2.92 | 3.49 | 3.599 | 3.49 | 279122 |
1735860900 | 3.42 | 0.07 | 2.09 | 3.35 | 3.535 | 3.35 | 364754 |
1735688100 | 3.35 | 0.02 | 0.60 | 3.33 | 3.4 | 3.33 | 326618 |
1735601700 | 3.33 | 0 | 0.00 | 3.3 | 3.38 | 3.27 | 406673 |
1735342500 | 3.33 | 0.04 | 1.22 | 3.295 | 3.36 | 3.23 | 638085 |
1735256100 | 3.29 | 0.04 | 1.23 | 3.23 | 3.29 | 3.185 | 333054 |
1735077840 | 3.25 | 0.01 | 0.31 | 3.22 | 3.2799999 | 3.2 | 174762 |
1734996900 | 3.24 | 0.05 | 1.57 | 3.24 | 3.295 | 3.205 | 398885 |
1734737700 | 3.19 | 0.06 | 1.92 | 3.1549999 | 3.315 | 3.15 | 1153930 |
1734651300 | 3.13 | -0.03 | -0.95 | 3.17 | 3.23 | 3.1 | 1373434 |
1734564900 | 3.16 | 0 | 0.00 | 3.18 | 3.27 | 3.105 | 472606 |
1734478500 | 3.16 | 0.06 | 1.94 | 3.12 | 3.1707 | 3.04 | 510404 |
1734392100 | 3.1 | 0.17 | 5.80 | 3.235 | 3.24 | 3.09 | 1550936 |
1734132900 | 2.93 | -0.02 | -0.68 | 2.9 | 2.97 | 2.875 | 254842 |
1734046500 | 2.95 | -0.01 | -0.34 | 2.94 | 3.075 | 2.91 | 299810 |
1733960100 | 2.96 | 0.02 | 0.68 | 2.93 | 2.99 | 2.875 | 255146 |
1733873700 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.0253 | 2.75 | 908166 |
1733787300 | 3.02 | 0.08 | 2.72 | 2.94 | 3.07 | 2.915 | 301256 |
1733528100 | 2.94 | 0.01 | 0.34 | 2.94 | 2.94 | 2.865 | 307506 |
1733441700 | 2.93 | -0.19 | -5.94 | 3.0588 | 3.0588 | 2.86 | 487009 |
1733355300 | 3.115 | -0.37 | -10.49 | 3.4501 | 3.479 | 3.11 | 648595 |
1733268900 | 3.48 | -0.02 | -0.57 | 3.49 | 3.5 | 3.455 | 151583 |
1733182500 | 3.5 | 0.08 | 2.34 | 3.4 | 3.54 | 3.38 | 139921 |
1732917840 | 3.42 | -0.04 | -1.16 | 3.37 | 3.49 | 3.37 | 119096 |
1732750500 | 3.46 | 0.16 | 4.85 | 3.4 | 3.5 | 3.375 | 209138 |
1732664100 | 3.3 | -0.1 | -2.94 | 3.38 | 3.4 | 3.27 | 154063 |
1732577700 | 3.4 | 0.03 | 0.89 | 3.4 | 3.48 | 3.37 | 178300 |
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