Hot Features
プレミアム
Lantern Pharma Inc (LTRN)
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 | 0.72 | 17.0212765957 | 4.23 | 6.118 | 4.15 | 443734 | 5.14475988 | CS |
| 4 | 1.57 | 46.449704142 | 3.38 | 6.118 | 3.2793 | 173970 | 4.86024147 | CS |
| 12 | 1.6 | 47.7611940299 | 3.35 | 6.118 | 2.79 | 106439 | 4.15857459 | CS |
| 26 | 0.5 | 11.2359550562 | 4.45 | 6.118 | 2.79 | 73092 | 4.03483791 | CS |
| 52 | 0.86 | 21.0268948655 | 4.09 | 11.99 | 2.79 | 137535 | 6.16335021 | CS |
| 156 | -1.37 | -21.6772151899 | 6.32 | 11.99 | 2.38 | 69582 | 5.76159193 | CS |
| 260 | -10.21 | -67.3482849604 | 15.16 | 24.84 | 2.38 | 76647 | 9.30519868 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4.95 | 0.14 | 2.91 | 4.89 | 5.3 | 4.6801 | 72540 |
| 1738280100 | 4.8099999 | 0.26 | 5.71 | 4.55 | 5.03 | 4.34 | 119496 |
| 1738193700 | 4.55 | -0.15 | -3.19 | 4.6 | 4.93 | 4.47 | 87583 |
| 1738107300 | 4.7 | 0.11 | 2.40 | 4.62 | 4.76 | 4.36 | 59159 |
| 1738020900 | 4.59 | -0.81 | -15.00 | 5.22 | 5.22 | 4.15 | 469497 |
| 1737761700 | 5.4 | 0.92 | 20.54 | 4.23 | 6.118 | 4.17 | 1483542 |
| 1737675300 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1737588900 | 4.48 | 0.41 | 10.07 | 4.28 | 4.5784 | 4.21 | 97758 |
| 1737502500 | 4.07 | 0.38 | 10.30 | 3.8537 | 4.1 | 3.8 | 44092 |
| 1737156900 | 3.69 | 0.09 | 2.50 | 3.72 | 3.8899 | 3.48 | 91502 |
| 1737070500 | 3.6 | 0.07 | 1.98 | 3.54 | 3.8784 | 3.54 | 22697 |
| 1736984100 | 3.53 | 0.04 | 1.15 | 3.63 | 3.75 | 3.45 | 24743 |
| 1736897700 | 3.49 | -0.25 | -6.68 | 3.82 | 3.91 | 3.445 | 25662 |
| 1736811300 | 3.74 | -0.15 | -3.86 | 3.84 | 3.97 | 3.65 | 21062 |
| 1736552100 | 3.89 | -0.03 | -0.77 | 3.65 | 3.89 | 3.65 | 22955 |
| 1736379300 | 3.92 | -0.2 | -4.85 | 4.11 | 4.2699 | 3.8 | 43211 |
| 1736292900 | 4.12 | -0.07 | -1.67 | 4.3733 | 4.5 | 3.92 | 41133 |
| 1736206500 | 4.19 | 0.45 | 12.03 | 3.83 | 4.95 | 3.76 | 217486 |
| 1735947300 | 3.74 | 0.44 | 13.33 | 3.45 | 3.865 | 3.2793 | 69671 |
| 1735860900 | 3.3 | 0.11 | 3.45 | 3.19 | 3.3749 | 3.12 | 28163 |
| 1735688100 | 3.19 | -0.08 | -2.45 | 3.35 | 3.36 | 2.95 | 123419 |
| 1735601700 | 3.27 | -0.15 | -4.39 | 3.41 | 3.41 | 3.07 | 109841 |
| 1735342500 | 3.42 | -0.1 | -2.84 | 3.5409 | 3.97 | 3.31 | 127474 |
| 1735256100 | 3.52 | 0.4 | 12.64 | 3.1 | 3.53 | 3.05 | 113398 |
| 1735077840 | 3.125 | 0.11 | 3.48 | 3.04 | 3.1694 | 3.02 | 39183 |
| 1734996900 | 3.02 | -0.13 | -3.97 | 3.17 | 3.1856 | 3.0099999 | 64777 |
| 1734737700 | 3.145 | -0.03 | -1.01 | 3.2139 | 3.41 | 3.1 | 37574 |
| 1734651300 | 3.177 | -0.03 | -1.03 | 3.355 | 3.48 | 3.1 | 54511 |
| 1734564900 | 3.21 | -0.22 | -6.41 | 3.4 | 3.5998 | 3.2 | 62493 |
| 1734478500 | 3.43 | -0.13 | -3.65 | 3.5 | 3.551 | 3.3536 | 43618 |
| 1734392100 | 3.56 | 0.12 | 3.34 | 3.4 | 3.575 | 3.315 | 59262 |
| 1734132900 | 3.445 | -0.19 | -5.10 | 3.5529 | 3.585 | 3.2799999 | 96228 |
| 1734046500 | 3.63 | -0.21 | -5.47 | 3.8623 | 3.906806 | 3.55 | 31663 |
| 1733960100 | 3.84 | -0.14 | -3.52 | 4.21 | 4.32 | 3.81 | 37808 |
| 1733873700 | 3.98 | -0.17 | -4.10 | 4.25 | 4.2587 | 3.845 | 38747 |
| 1733787300 | 4.15 | 0.17 | 4.27 | 4.4997999 | 4.88 | 4.1 | 219836 |
| 1733528100 | 3.98 | 0.48 | 13.71 | 3.552 | 4.15 | 3.5302 | 101921 |
| 1733441700 | 3.5 | -0.33 | -8.62 | 3.79 | 3.795 | 3.4552 | 60271 |
| 1733355300 | 3.83 | 0.64 | 20.06 | 3.29 | 3.9 | 3.29 | 232507 |
| 1733268900 | 3.19 | 0.03 | 0.95 | 3.31 | 3.38 | 3.16 | 55435 |
| 1733182500 | 3.16 | -0.05 | -1.56 | 3.2599999 | 3.39 | 3.1201 | 27037 |
| 1732917840 | 3.21 | 0.1 | 3.22 | 3.191555 | 3.3889 | 3.19 | 12764 |
| 1732750500 | 3.11 | 0.04 | 1.24 | 3.09 | 3.19 | 3.0099999 | 23789 |
| 1732664100 | 3.072 | -0.06 | -1.85 | 3.21 | 3.25 | 3.06 | 73393 |
| 1732577700 | 3.13 | 0.05 | 1.62 | 3.11 | 3.2599999 | 3.0003 | 109008 |
| 1732318500 | 3.08 | 0.13 | 4.41 | 2.98 | 3.22 | 2.8 | 106569 |
| 1732232100 | 2.95 | 0.01 | 0.34 | 2.9613999 | 2.98 | 2.79 | 83537 |
| 1732145700 | 2.94 | -0.14 | -4.55 | 3.1115 | 3.189 | 2.9 | 64510 |
| 1732059300 | 3.08 | -0.08 | -2.53 | 3.3 | 3.37 | 2.93 | 47679 |
| 1731972900 | 3.16 | -0.38 | -10.73 | 3.54 | 3.5737 | 3.16 | 50088 |
| 1731713700 | 3.54 | 0.05 | 1.43 | 3.5399 | 3.54 | 3.361 | 68396 |
| 1731627300 | 3.49 | -0.04 | -1.13 | 3.5991 | 3.5991 | 3.45 | 76130 |
| 1731540900 | 3.53 | -0.05 | -1.40 | 3.6 | 3.6244 | 3.5 | 55434 |
| 1731454500 | 3.58 | 0.07 | 1.99 | 3.605 | 3.65 | 3.5 | 63696 |
| 1731368100 | 3.51 | -0.33 | -8.59 | 3.87 | 3.87 | 3.51 | 41009 |
| 1731108900 | 3.84 | 0.42 | 12.28 | 3.35 | 3.84 | 3.32 | 48811 |
| 1731022500 | 3.42 | 0.11 | 3.32 | 3.33 | 3.5 | 3.32 | 49752 |
| 1730936100 | 3.31 | 0.04 | 1.22 | 3.3365999 | 3.3542 | 3.2534 | 27064 |
| 1730849700 | 3.27 | -0.01 | -0.30 | 3.2799999 | 3.3825 | 3.2599999 | 25280 |
| 1730763300 | 3.2799999 | -0.03 | -0.91 | 3.19 | 3.32 | 3.14 | 21043 |
| 1730500500 | 3.31 | 0.19 | 5.92 | 3.18 | 3.31 | 3.05 | 19809 |
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
