Genenta Science SPA (GNTA)
NASDAQ
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.7027027027 | 1.85 | 2.58 | 1.45 | 14631358 | 1.70940646 | DR |
| 4 | 1.1792 | 189.948453608 | 0.6208 | 2.58 | 0.55 | 4396585 | 1.60084973 | DR |
| 12 | 0.9454 | 110.624853733 | 0.8546 | 2.58 | 0.55 | 1497593 | 1.56629153 | DR |
| 26 | -0.07 | -3.74331550802 | 1.87 | 2.58 | 0.55 | 1218313 | 1.53637113 | DR |
| 52 | -2.2 | -55 | 4 | 10 | 0.55 | 774173 | 2.20600995 | DR |
| 156 | -3.99 | -68.9119170984 | 5.79 | 10 | 0.55 | 264009 | 2.25260256 | DR |
| 260 | 1.44 | 400 | 0.36 | 13.13 | 0.36 | 159808 | 2.33313273 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 2.04 | 0.08 | 4.08 | 1.97 | 2.2 | 1.94 | 733889 |
| 1780612500 | 1.96 | -0.15 | -7.11 | 1.96 | 2.2799999 | 1.91 | 932365 |
| 1780526100 | 2.11 | -0.09 | -4.09 | 2.2 | 2.33 | 1.86 | 962409 |
| 1780439700 | 2.2 | 0.55 | 33.33 | 1.59 | 2.58 | 1.53 | 6050960 |
| 1780353300 | 1.65 | 0.62 | 60.19 | 1.85 | 2.3 | 1.45 | 64477167 |
| 1780094100 | 1.03 | 0.14 | 15.08 | 0.983 | 1.19 | 0.92 | 822197 |
| 1780007700 | 0.895 | 0.0745 | 9.08 | 0.8651 | 0.9601 | 0.7479 | 1139467 |
| 1779921300 | 0.8205 | 0.2231 | 37.35 | 0.5976 | 0.9579 | 0.5699999 | 7939468 |
| 1779834900 | 0.5974 | 0.0174 | 3.00 | 0.58 | 0.6231 | 0.55 | 29934 |
| 1779489300 | 0.58 | -0.01 | -1.69 | 0.59 | 0.62 | 0.56 | 61148 |
| 1779402900 | 0.59 | -0.0282 | -4.56 | 0.6042 | 0.6485 | 0.587 | 37424 |
| 1779316500 | 0.6182 | -0.005 | -0.80 | 0.5938 | 0.66 | 0.5907 | 38759 |
| 1779230100 | 0.6232 | -0.0085 | -1.35 | 0.628 | 0.645 | 0.5601 | 24176 |
| 1779143700 | 0.6317 | 0.0037 | 0.59 | 0.61 | 0.635 | 0.6 | 35169 |
| 1778884500 | 0.628 | -0.002 | -0.32 | 0.6848999 | 0.6848999 | 0.59 | 28718 |
| 1778798100 | 0.63 | 0.0432 | 7.36 | 0.5810999 | 0.658 | 0.55 | 79875 |
| 1778711700 | 0.5868 | -0.0262 | -4.27 | 0.6261 | 0.6636 | 0.5565 | 59689 |
| 1778625300 | 0.613 | -0.0167 | -2.65 | 0.611 | 0.6297 | 0.611 | 24771 |
| 1778538900 | 0.6297 | 0.0036 | 0.57 | 0.6208 | 0.65 | 0.615 | 57538 |
| 1778279700 | 0.6261 | -0.0141 | -2.20 | 0.645 | 0.66 | 0.606 | 53540 |
| 1778193300 | 0.6402 | -0.0497 | -7.20 | 0.7 | 0.7 | 0.6302 | 66151 |
| 1778106900 | 0.6899 | 0.0199 | 2.97 | 0.6566 | 0.6999 | 0.6209 | 113519 |
| 1778020500 | 0.67 | -0.0221 | -3.19 | 0.6901 | 0.7 | 0.6498 | 98657 |
| 1777934100 | 0.6921 | -0.0379 | -5.19 | 0.7298 | 0.73 | 0.6851 | 22756 |
| 1777674900 | 0.73 | 0.0188 | 2.64 | 0.7137 | 0.75 | 0.67 | 21605 |
| 1777588500 | 0.7112 | 0.0062 | 0.88 | 0.6964 | 0.76 | 0.6911 | 55883 |
| 1777502100 | 0.705 | -0.0143 | -1.99 | 0.6973 | 0.7075 | 0.679 | 21881 |
| 1777415700 | 0.7193 | -0.0184 | -2.49 | 0.75 | 0.7502 | 0.68 | 29999 |
| 1777329300 | 0.7377 | 0.0295 | 4.17 | 0.72 | 0.7678 | 0.7000999 | 60677 |
| 1777070100 | 0.7082 | 0.0063 | 0.90 | 0.705 | 0.73 | 0.68 | 44236 |
| 1776983700 | 0.7019 | -0.0121 | -1.69 | 0.7 | 0.714 | 0.6801 | 45876 |
| 1776897300 | 0.714 | 0.0240001 | 3.48 | 0.679 | 0.714 | 0.672 | 23312 |
| 1776810900 | 0.6899999 | -0.0108 | -1.54 | 0.7252999 | 0.759 | 0.67 | 48129 |
| 1776724500 | 0.7008 | -0.0291 | -3.99 | 0.7315 | 0.7315 | 0.67 | 49667 |
| 1776465300 | 0.7299 | 0.0072 | 1.00 | 0.75 | 0.75 | 0.7 | 38128 |
| 1776378900 | 0.7227 | 0.0092 | 1.29 | 0.6601 | 0.76 | 0.6601 | 44268 |
| 1776292500 | 0.7135 | 0.0723 | 11.28 | 0.66 | 0.72 | 0.66 | 69853 |
| 1776206100 | 0.6412 | -0.0014 | -0.22 | 0.6425 | 0.6926 | 0.629 | 40643 |
| 1776119700 | 0.6425999 | -0.0264 | -3.95 | 0.6539 | 0.6684 | 0.625 | 72783 |
| 1775860500 | 0.669 | -0.01 | -1.47 | 0.6756 | 0.7183 | 0.65 | 31057 |
| 1775774100 | 0.679 | -0.0285 | -4.03 | 0.7197 | 0.7197 | 0.66945 | 32753 |
| 1775687700 | 0.7075 | 0.0149 | 2.15 | 0.6572 | 0.7499 | 0.6572 | 43749 |
| 1775601300 | 0.6926 | 0.0174 | 2.58 | 0.6503 | 0.69999 | 0.632 | 51419 |
| 1775514900 | 0.6752 | -0.0348 | -4.90 | 0.6651 | 0.69295 | 0.6504 | 26524 |
| 1775169300 | 0.71 | 0.0129 | 1.85 | 0.6953 | 0.71 | 0.665 | 36192 |
| 1775082900 | 0.6971 | 0.0252 | 3.75 | 0.68 | 0.7252999 | 0.6665 | 19975 |
| 1774996500 | 0.6719 | 0.0419 | 6.65 | 0.6183999 | 0.73 | 0.6 | 91521 |
| 1774910100 | 0.63 | -0.0797 | -11.23 | 0.7083 | 0.7083 | 0.6274999 | 51428 |
| 1774650900 | 0.7097 | -0.1183 | -14.29 | 0.8499 | 0.9091 | 0.6548 | 1128399 |
| 1774564500 | 0.828 | 0.0777 | 10.36 | 0.698 | 0.839 | 0.698 | 53146 |
| 1774478100 | 0.7503 | 0.0303 | 4.21 | 0.7695999 | 0.785 | 0.6633 | 90935 |
| 1774391700 | 0.72 | 0.0545 | 8.19 | 0.66 | 0.77 | 0.66 | 47165 |
| 1774305300 | 0.6655 | 0.0349 | 5.53 | 0.63 | 0.674 | 0.59 | 100324 |
| 1774046100 | 0.6306 | 0.0054 | 0.86 | 0.6643 | 0.6643 | 0.5901 | 99298 |
| 1773959700 | 0.6252 | -0.0648 | -9.39 | 0.7497 | 0.7497 | 0.61 | 137167 |
| 1773873300 | 0.6899999 | -0.114 | -14.18 | 0.855 | 0.855 | 0.6899999 | 131617 |
| 1773786900 | 0.804 | -0.0464 | -5.46 | 0.8407 | 0.875 | 0.8 | 45939 |
| 1773700500 | 0.8504 | -0.0296 | -3.36 | 0.8504 | 0.8759 | 0.83 | 46393 |
| 1773441300 | 0.88 | 0.015 | 1.73 | 0.8499 | 0.88 | 0.831 | 17110 |
| 1773354900 | 0.865 | -0.015 | -1.70 | 0.85 | 0.9 | 0.8199999 | 36961 |
| 1773268500 | 0.88 | 0.0181 | 2.10 | 0.8838 | 0.92 | 0.85 | 45040 |
| 1773182100 | 0.8619 | 0.0045 | 0.52 | 0.83 | 0.8943 | 0.83 | 37925 |
| 1773095700 | 0.8574 | -0.0027 | -0.31 | 0.89 | 0.89 | 0.824 | 13837 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。