Hot Features
プレミアム
Gain Therapeutics Inc (GANX)
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 | 0.17 | 11.2582781457 | 1.51 | 1.73 | 1.5 | 140144 | 1.58138657 | CS |
| 4 | -0.12 | -6.66666666667 | 1.8 | 1.8787 | 1.5 | 202310 | 1.68855934 | CS |
| 12 | -0.05 | -2.8901734104 | 1.73 | 3.19 | 1.5 | 283945 | 2.14742405 | CS |
| 26 | 0.39 | 30.2325581395 | 1.29 | 3.19 | 0.89 | 317636 | 1.62898175 | CS |
| 52 | -0.98 | -36.8421052632 | 2.66 | 5.33 | 0.89 | 256933 | 2.15394513 | CS |
| 156 | -4.07 | -70.7826086957 | 5.75 | 6.7 | 0.89 | 129655 | 2.71958131 | CS |
| 260 | -9.54 | -85.0267379679 | 11.22 | 17.93 | 0.89 | 123017 | 3.87715362 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.76 | 0.16 | 10.00 | 1.645 | 1.88 | 1.55 | 538304 |
| 1735256100 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6577 | 1.571 | 188364 |
| 1735077840 | 1.59 | 0.02 | 1.27 | 1.59 | 1.61 | 1.54 | 111397 |
| 1734996900 | 1.57 | 0.01 | 0.64 | 1.5662 | 1.6299999 | 1.56 | 111233 |
| 1734737700 | 1.56 | -0.01 | -0.64 | 1.51 | 1.7 | 1.5 | 149582 |
| 1734651300 | 1.57 | 0.03 | 1.95 | 1.58 | 1.73 | 1.51 | 227009 |
| 1734564900 | 1.54 | -0.14 | -8.33 | 1.6001 | 1.67 | 1.5017 | 334226 |
| 1734478500 | 1.68 | 0.02 | 1.20 | 1.66 | 1.7 | 1.6089 | 108224 |
| 1734392100 | 1.66 | 0.03 | 1.84 | 1.645 | 1.69 | 1.6 | 120255 |
| 1734132900 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.69 | 1.59 | 178671 |
| 1734046500 | 1.67 | -0.09 | -5.11 | 1.77 | 1.79 | 1.66 | 89735 |
| 1733960100 | 1.76 | 0.06 | 3.53 | 1.74 | 1.77 | 1.7 | 153365 |
| 1733873700 | 1.7 | -0.13 | -7.10 | 1.8 | 1.8281 | 1.7 | 89844 |
| 1733787300 | 1.83 | 0.04 | 2.23 | 1.8 | 1.8485 | 1.8 | 137767 |
| 1733528100 | 1.79 | 0.08 | 4.68 | 1.7259 | 1.87 | 1.66 | 217510 |
| 1733441700 | 1.71 | -0.13 | -7.07 | 1.8015 | 1.86 | 1.68 | 240620 |
| 1733355300 | 1.84 | 0.26 | 16.09 | 1.6399999 | 1.85 | 1.6399999 | 521115 |
| 1733268900 | 1.585 | -0.17 | -9.43 | 1.71 | 1.8199 | 1.57 | 353688 |
| 1733182500 | 1.75 | -0.11 | -5.91 | 1.79 | 1.85 | 1.68 | 322778 |
| 1732917840 | 1.86 | 0.12 | 6.90 | 1.8 | 1.8787 | 1.68 | 188510 |
| 1732750500 | 1.74 | 0.01 | 0.58 | 1.79 | 1.8616 | 1.71 | 258490 |
| 1732664100 | 1.73 | -0.09 | -4.95 | 1.84 | 1.85 | 1.72 | 74209 |
| 1732577700 | 1.82 | 0.1 | 5.81 | 1.77 | 1.895 | 1.76 | 238392 |
| 1732318500 | 1.72 | 0.1 | 6.17 | 1.6399999 | 1.78 | 1.5855 | 201395 |
| 1732232100 | 1.62 | -0.04 | -2.41 | 1.65 | 1.75 | 1.56 | 194602 |
| 1732145700 | 1.66 | -0.06 | -3.49 | 1.6994 | 1.75 | 1.61 | 139526 |
| 1732059300 | 1.72 | 0.03 | 1.78 | 1.69 | 1.77 | 1.6299999 | 189449 |
| 1731972900 | 1.69 | -0.16 | -8.40 | 1.86 | 1.98 | 1.625 | 389688 |
| 1731713700 | 1.845 | 0.1 | 5.73 | 1.66 | 1.9 | 1.66 | 450476 |
| 1731627300 | 1.745 | -0.29 | -14.04 | 1.95 | 1.985 | 1.6399999 | 436130 |
| 1731540900 | 2.0299999 | -0.05 | -2.40 | 2.12 | 2.19 | 1.94 | 223353 |
| 1731454500 | 2.08 | -0.09 | -4.15 | 2.14 | 2.1899 | 2.02 | 192364 |
| 1731368100 | 2.17 | -0.05 | -2.03 | 2.2 | 2.25 | 2.05 | 195749 |
| 1731108900 | 2.215 | -0.02 | -0.67 | 2.2563 | 2.2799999 | 2.1 | 155869 |
| 1731022500 | 2.23 | -0.04 | -1.76 | 2.34 | 2.34 | 2.19 | 164428 |
| 1730936100 | 2.27 | 0.05 | 2.25 | 2.2792 | 2.31 | 2.2 | 221963 |
| 1730849700 | 2.22 | 0.15 | 7.25 | 2.05 | 2.3 | 2.0407 | 177628 |
| 1730763300 | 2.07 | -0.25 | -10.78 | 2.29 | 2.3899 | 2.07 | 394656 |
| 1730500500 | 2.32 | -0.18 | -7.20 | 2.5299999 | 2.5473 | 2.3 | 350697 |
| 1730414100 | 2.5 | 0.32 | 14.68 | 2.15 | 2.56 | 2.15 | 478743 |
| 1730327700 | 2.18 | -0.39 | -15.18 | 2.5 | 2.58 | 2.12 | 497675 |
| 1730241300 | 2.57 | -0.07 | -2.65 | 2.67 | 2.67 | 2.27 | 358030 |
| 1730154900 | 2.64 | -0.01 | -0.38 | 2.68 | 2.69 | 2.6001 | 136752 |
| 1729895700 | 2.65 | -0.03 | -1.12 | 2.66 | 2.735 | 2.57 | 258370 |
| 1729809300 | 2.68 | 0 | 0.00 | 2.7 | 2.75 | 2.6 | 216146 |
| 1729722900 | 2.68 | -0.01 | -0.37 | 2.6974 | 2.73 | 2.55 | 214347 |
| 1729636500 | 2.69 | -0.1 | -3.58 | 2.8 | 2.81 | 2.5299999 | 229961 |
| 1729550100 | 2.79 | 0.09 | 3.33 | 2.71 | 2.8237 | 2.63 | 218233 |
| 1729290900 | 2.7 | -0.07 | -2.53 | 2.8 | 2.9 | 2.4539 | 424766 |
| 1729204500 | 2.77 | -0.15 | -5.14 | 2.99 | 3.19 | 2.7 | 775963 |
| 1729118100 | 2.92 | 0.52 | 21.67 | 2.42 | 3.14 | 2.35 | 1199860 |
| 1729031700 | 2.4 | 0.05 | 2.13 | 2.35 | 2.52 | 2.1723 | 682819 |
| 1728945300 | 2.35 | 0.28 | 13.53 | 2.06 | 2.36 | 2.05 | 583457 |
| 1728686100 | 2.07 | 0.1 | 5.08 | 1.942 | 2.08 | 1.94 | 187336 |
| 1728599700 | 1.97 | -0.07 | -3.43 | 2.0499 | 2.0499 | 1.91 | 151809 |
| 1728513300 | 2.04 | 0.06 | 3.03 | 2.08 | 2.08 | 1.9 | 235027 |
| 1728426900 | 1.98 | -0.16 | -7.26 | 2.0200999 | 2.05 | 1.87 | 261276 |
| 1728340500 | 2.1349999 | 0.31 | 17.31 | 1.88 | 2.14 | 1.826 | 561855 |
| 1728081300 | 1.82 | 0.1 | 5.81 | 1.73 | 1.84 | 1.705 | 303433 |
| 1727994900 | 1.72 | 0.09 | 5.52 | 1.69 | 1.765 | 1.58 | 285614 |
| 1727908500 | 1.6299999 | -0.01 | -0.61 | 1.665 | 1.665 | 1.58 | 130832 |
| 1727822100 | 1.6399999 | -0.14 | -7.87 | 1.81 | 1.81 | 1.541 | 329323 |
| 1727735520 | 1.78 | -0.21 | -10.55 | 1.99 | 1.99 | 1.6299999 | 564902 |
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
