Hot Features
プレミアム
Cocrystal Pharma Inc (COCP)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -7.53138075314 | 2.39 | 2.6 | 2.21 | 48027 | 2.37020509 | CS |
| 4 | 0.31 | 16.3157894737 | 1.9 | 3.26 | 1.86 | 100502 | 2.42414911 | CS |
| 12 | 0.12 | 5.74162679426 | 2.09 | 3.26 | 1.65 | 43115 | 2.28924006 | CS |
| 26 | -0.09 | -3.91304347826 | 2.3 | 3.26 | 1.6 | 30386 | 2.17402634 | CS |
| 52 | 0.46 | 26.2857142857 | 1.75 | 3.26 | 1.325 | 26086 | 2.09692586 | CS |
| 156 | -4.918 | -68.9955106622 | 7.128 | 7.5588 | 1.325 | 91644 | 4.54543818 | CS |
| 260 | -3.91 | -63.8888888889 | 6.12 | 49.2 | 1.325 | 2029870 | 18.89085421 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.21 | -0.2 | -8.18 | 2.32 | 2.44 | 2.21 | 11111 |
| 1736379300 | 2.407 | 0.15 | 6.50 | 2.5299999 | 2.6 | 2.2799999 | 58057 |
| 1736292900 | 2.2599999 | -0.14 | -5.83 | 2.35 | 2.3905 | 2.21 | 22978 |
| 1736206500 | 2.4 | 0.05 | 2.13 | 2.2896 | 2.5891 | 2.2799999 | 52807 |
| 1735947300 | 2.35 | 0.03 | 1.29 | 2.39 | 2.47 | 2.24 | 58267 |
| 1735860900 | 2.32 | 0.3 | 14.85 | 2.04 | 2.4882 | 2.02 | 126872 |
| 1735688100 | 2.02 | -1.23 | -37.85 | 2.2 | 2.29 | 1.911 | 529754 |
| 1735601700 | 3.25 | 0.16 | 5.18 | 3.19 | 3.2599999 | 2.6248 | 160057 |
| 1735342500 | 3.09 | 0.61 | 24.60 | 2.57 | 3.1 | 2.57 | 208906 |
| 1735256100 | 2.48 | -0.04 | -1.59 | 2.34 | 2.6287 | 2.3201 | 33506 |
| 1735077840 | 2.52 | -0.17 | -6.32 | 2.73 | 2.75 | 2.3901 | 36706 |
| 1734996900 | 2.69 | 0.44 | 19.56 | 2.16 | 2.69 | 2.16 | 157896 |
| 1734737700 | 2.25 | 0.15 | 7.14 | 2.1199 | 2.33 | 2.0205 | 63473 |
| 1734651300 | 2.1 | -0.01 | -0.47 | 2.18 | 2.3 | 2.02 | 54829 |
| 1734564900 | 2.11 | 0.13 | 6.57 | 1.93 | 2.3 | 1.9 | 92671 |
| 1734478500 | 1.98 | -0.04 | -1.98 | 2.05 | 2.05 | 1.92 | 10163 |
| 1734392100 | 2.02 | 0.11 | 5.86 | 1.9406 | 2.0696 | 1.9406 | 26327 |
| 1734132900 | 1.9081 | 0.05 | 2.59 | 1.9 | 1.97 | 1.86 | 15271 |
| 1734046500 | 1.86 | -0.02 | -1.06 | 1.87 | 1.9925 | 1.85 | 9250 |
| 1733960100 | 1.88 | -0.1 | -4.81 | 1.92 | 1.936 | 1.87 | 10670 |
| 1733873700 | 1.975 | 0.02 | 0.77 | 2 | 2.0299999 | 1.96 | 5666 |
| 1733787300 | 1.96 | 0.06 | 3.16 | 1.99 | 2.15 | 1.94 | 28286 |
| 1733528100 | 1.9 | 0.02 | 1.06 | 1.88 | 1.9481 | 1.81 | 30214 |
| 1733441700 | 1.88 | -0.06 | -3.09 | 1.98 | 1.98 | 1.88 | 10920 |
| 1733355300 | 1.94 | -0.06 | -3.00 | 1.96 | 2 | 1.94 | 6872 |
| 1733268900 | 2 | -0.05 | -2.20 | 2.1302 | 2.1302 | 2 | 22916 |
| 1733182500 | 2.045 | 0.02 | 1.24 | 2.06 | 2.13 | 2.02 | 13859 |
| 1732917840 | 2.02 | -0.08 | -3.81 | 1.97 | 2.1 | 1.97 | 3648 |
| 1732750500 | 2.1 | -0.02 | -0.94 | 2.13 | 2.1594 | 2.1 | 5900 |
| 1732664100 | 2.12 | -0.05 | -2.30 | 2.2081 | 2.23 | 2.1067999 | 14753 |
| 1732577700 | 2.17 | -0.03 | -1.36 | 2.22 | 2.25 | 2.17 | 14066 |
| 1732318500 | 2.2 | 0.05 | 2.33 | 2.11 | 2.2 | 2.06 | 14840 |
| 1732232100 | 2.15 | 0.09 | 4.37 | 2.04 | 2.2 | 2.04 | 18493 |
| 1732145700 | 2.06 | 0 | 0.00 | 1.99 | 2.1499 | 1.99 | 11346 |
| 1732059300 | 2.06 | -0.01 | -0.48 | 2.0021 | 2.19 | 2.0021 | 10776 |
| 1731972900 | 2.07 | -0.08 | -3.72 | 2.16 | 2.3 | 2.028 | 32804 |
| 1731713700 | 2.15 | -0.05 | -2.27 | 2.3783 | 2.45 | 2.11 | 51057 |
| 1731627300 | 2.2 | 0.43 | 24.29 | 1.7875 | 2.2 | 1.7875 | 62303 |
| 1731540900 | 1.77 | 0.01 | 0.57 | 1.735 | 1.78 | 1.65 | 31498 |
| 1731454500 | 1.76 | 0.01 | 0.57 | 1.77 | 1.8 | 1.74 | 11636 |
| 1731368100 | 1.75 | -0.01 | -0.57 | 1.8 | 1.82 | 1.7199 | 9953 |
| 1731108900 | 1.76 | 0.06 | 3.53 | 1.72 | 1.77 | 1.68 | 17049 |
| 1731022500 | 1.7 | -0.05 | -2.61 | 1.73 | 1.8 | 1.68 | 11297 |
| 1730936100 | 1.7455 | -0.05 | -3.03 | 1.776 | 1.86 | 1.71 | 28961 |
| 1730849700 | 1.8 | -0.06 | -3.22 | 1.94 | 2.14 | 1.8 | 43635 |
| 1730763300 | 1.8599 | 0.13 | 7.51 | 1.74 | 1.93 | 1.74 | 34518 |
| 1730500500 | 1.73 | -0.04 | -2.26 | 1.81 | 1.81 | 1.68 | 17150 |
| 1730414100 | 1.77 | -0.04 | -2.21 | 1.8 | 1.81 | 1.75 | 7220 |
| 1730327700 | 1.81 | -0.08 | -4.11 | 1.855 | 1.8696 | 1.81 | 7776 |
| 1730241300 | 1.8875 | 0.04 | 2.03 | 1.85 | 1.9 | 1.8 | 28693 |
| 1730154900 | 1.85 | 0.04 | 2.21 | 1.8 | 1.97 | 1.8 | 6035 |
| 1729895700 | 1.81 | -0.14 | -7.18 | 1.99 | 1.99 | 1.81 | 10778 |
| 1729809300 | 1.95 | -0.02 | -1.02 | 2.04 | 2.07 | 1.92 | 10016 |
| 1729722900 | 1.97 | -0.13 | -6.19 | 2.08 | 2.18 | 1.97 | 12088 |
| 1729636500 | 2.1 | 0 | 0.00 | 2.1208999 | 2.1483 | 2.04 | 3896 |
| 1729550100 | 2.1 | 0.03 | 1.36 | 2.1 | 2.15 | 2.04 | 6528 |
| 1729290900 | 2.0718 | 0.03 | 1.56 | 2.09 | 2.18 | 2 | 28541 |
| 1729204500 | 2.04 | -0.16 | -7.27 | 2.19 | 2.45 | 1.87 | 79336 |
| 1729118100 | 2.2 | 0.37 | 20.05 | 1.82 | 2.23 | 1.7901 | 56045 |
| 1729031700 | 1.8325 | 0.04 | 2.37 | 1.76 | 1.84 | 1.76 | 11659 |
| 1728945300 | 1.79 | 0.03 | 1.70 | 1.76 | 1.87 | 1.76 | 10069 |
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
