
NexGel Inc (NXGL)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.37 | 11.3846153846 | 3.25 | 3.649 | 3.06 | 90875 | 3.33607712 | CS |
4 | 0.12 | 3.42857142857 | 3.5 | 4 | 3.06 | 83953 | 3.38557105 | CS |
12 | 0.17 | 4.92753623188 | 3.45 | 5.1 | 3.06 | 126929 | 3.95951569 | CS |
26 | 0.85 | 30.6859205776 | 2.77 | 5.1 | 2.4 | 86744 | 3.60075085 | CS |
52 | 1.61 | 80.0995024876 | 2.01 | 5.1 | 1.84 | 59882 | 3.32176329 | CS |
156 | 1.73 | 91.5343915344 | 1.89 | 5.1 | 1.09 | 49440 | 2.49797161 | CS |
260 | -0.78 | -17.7272727273 | 4.4 | 5.1 | 1.09 | 75229 | 2.73627784 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 3.62 | 0.09 | 2.55 | 3.49 | 3.649 | 3.43 | 68002 |
1739576100 | 3.53 | 0.16 | 4.75 | 3.29 | 3.5488 | 3.2799999 | 58632 |
1739489700 | 3.37 | 0.18 | 5.64 | 3.22 | 3.55 | 3.15 | 150055 |
1739403300 | 3.19 | -0.08 | -2.45 | 3.24 | 3.36 | 3.11 | 56356 |
1739316900 | 3.27 | 0.02 | 0.62 | 3.25 | 3.34 | 3.06 | 105082 |
1739230500 | 3.25 | -0.06 | -1.81 | 3.31 | 3.3443 | 3.24 | 97423 |
1738971300 | 3.31 | -0.08 | -2.22 | 3.36 | 3.51 | 3.25 | 31167 |
1738884900 | 3.385 | -0.13 | -3.56 | 3.37 | 3.55 | 3.2599999 | 49038 |
1738798500 | 3.51 | -0.03 | -0.85 | 3.51 | 3.598 | 3.4116 | 16552 |
1738712100 | 3.54 | -0.11 | -3.01 | 3.69 | 3.69 | 3.38 | 59587 |
1738625700 | 3.65 | -0.17 | -4.45 | 3.64 | 3.795 | 3.5 | 48556 |
1738366500 | 3.82 | 0.14 | 3.80 | 3.67 | 4 | 3.62 | 77376 |
1738280100 | 3.68 | 0.08 | 2.22 | 3.65 | 3.76 | 3.55 | 26516 |
1738193700 | 3.6 | 0.25 | 7.46 | 3.35 | 3.738 | 3.267 | 97321 |
1738107300 | 3.35 | 0.09 | 2.76 | 3.2599999 | 3.39 | 3.21 | 35819 |
1738020900 | 3.2599999 | -0.07 | -2.10 | 3.3 | 3.38 | 3.2 | 63957 |
1737761700 | 3.33 | 0.05 | 1.52 | 3.39 | 3.49 | 3.33 | 107188 |
1737675300 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
1737588900 | 3.2799999 | -0.09 | -2.67 | 3.61 | 3.7476 | 3.1 | 333792 |
1737502500 | 3.37 | -0.13 | -3.71 | 3.53 | 3.5463 | 3.27 | 107219 |
1737156900 | 3.5 | -0.11 | -3.05 | 3.64 | 3.68 | 3.5 | 27957 |
1737070500 | 3.61 | -0.21 | -5.50 | 3.81 | 3.82 | 3.55 | 53389 |
1736984100 | 3.82 | 0.37 | 10.72 | 3.45 | 3.9331 | 3.45 | 101858 |
1736897700 | 3.45 | -0.08 | -2.27 | 3.52 | 3.55 | 3.36 | 30341 |
1736811300 | 3.53 | 0.14 | 4.13 | 3.38 | 3.5606 | 3.3 | 57806 |
1736552100 | 3.39 | -0.04 | -1.17 | 3.33 | 3.5 | 3.27 | 112564 |
1736379300 | 3.43 | -0.08 | -2.28 | 3.46 | 3.6 | 3.4 | 54245 |
1736292900 | 3.51 | -0.15 | -4.10 | 3.62 | 3.656 | 3.31 | 114358 |
1736206500 | 3.66 | -0.17 | -4.44 | 3.83 | 3.94 | 3.52 | 170324 |
1735947300 | 3.83 | 0 | 0.02 | 3.81 | 3.9789 | 3.51 | 261188 |
1735860900 | 3.8292 | -0.63 | -14.14 | 4.36 | 4.525 | 3.6 | 694300 |
1735688100 | 4.46 | -0.1 | -2.19 | 4.53 | 4.7337999 | 4.3 | 54314 |
1735601700 | 4.5599999 | -0.14 | -2.98 | 4.7 | 4.7385 | 4.39 | 74017 |
1735342500 | 4.7 | -0.09 | -1.88 | 4.79 | 4.9215 | 4.4 | 97791 |
1735256100 | 4.79 | 0.05 | 1.05 | 4.72 | 4.95 | 4.7 | 104880 |
1735077840 | 4.74 | 0.08 | 1.72 | 4.75 | 4.76 | 4.5801 | 22699 |
1734996900 | 4.66 | -0.07 | -1.48 | 4.8 | 4.8 | 4.53 | 82962 |
1734737700 | 4.73 | 0.11 | 2.38 | 4.66 | 4.84 | 4.53 | 116826 |
1734651300 | 4.62 | 0.39 | 9.22 | 4.49 | 4.7645 | 4.36 | 95742 |
1734564900 | 4.23 | -0.47 | -10.00 | 4.75 | 4.88 | 4.23 | 208631 |
1734478500 | 4.7 | -0.23 | -4.67 | 4.95 | 4.965 | 4.11 | 262629 |
1734392100 | 4.93 | 0.22 | 4.67 | 4.73 | 5.1 | 4.73 | 376480 |
1734132900 | 4.71 | 0.23 | 5.02 | 4.39 | 4.815 | 4.3099999 | 425704 |
1734046500 | 4.485 | 0.5 | 12.41 | 4.22 | 4.7341 | 4.21 | 555653 |
1733960100 | 3.99 | 0.47 | 13.35 | 3.54 | 4.2 | 3.4499 | 498350 |
1733873700 | 3.52 | -0.09 | -2.49 | 3.6 | 3.6 | 3.4899 | 42898 |
1733787300 | 3.61 | 0.12 | 3.44 | 3.45 | 3.61 | 3.45 | 74059 |
1733528100 | 3.49 | 0.11 | 3.25 | 3.34 | 3.49 | 3.34 | 47370 |
1733441700 | 3.38 | -0.21 | -5.85 | 3.54 | 3.6 | 3.34 | 58214 |
1733355300 | 3.59 | 0.03 | 0.84 | 3.61 | 3.7 | 3.58 | 77275 |
1733268900 | 3.56 | 0.15 | 4.40 | 3.36 | 3.85 | 3.36 | 151603 |
1733182500 | 3.41 | 0.23 | 7.23 | 3.21 | 3.53 | 3.21 | 134155 |
1732917840 | 3.18 | -0.14 | -4.22 | 3.35 | 3.35 | 3.18 | 21193 |
1732750500 | 3.32 | 0.09 | 2.79 | 3.22 | 3.39 | 3.07 | 85523 |
1732664100 | 3.23 | -0.14 | -4.15 | 3.43 | 3.4885 | 3.22 | 45053 |
1732577700 | 3.37 | 0.05 | 1.51 | 3.34 | 3.47 | 3.33 | 46368 |
1732318500 | 3.32 | 0.05 | 1.53 | 3.31 | 3.37 | 3.2 | 32765 |
1732232100 | 3.27 | -0.03 | -0.91 | 3.2599999 | 3.3958 | 3.14 | 37586 |
1732145700 | 3.3 | 0.04 | 1.23 | 3.27 | 3.42 | 3.25 | 80485 |
1732059300 | 3.2599999 | 0.16 | 5.16 | 3.06 | 3.3 | 3.0001 | 75326 |
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