ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
OptiNose Inc

OptiNose Inc (OPTN)

0.7028
-0.0079
(-1.11%)
終了 10月8日 5:00AM
0.7028
0.00
( 0.00% )
プレマーケット: 5:01PM
期間 †前日比前日比 %始値高値安値平均出来高VWAP
10.03224.801670146140.67060.73720.653674380.68594044CS
4-0.2403-25.47980065740.94310.96530.655109260.77298958CS
12-0.5472-43.7761.251.250.655153710.92791235CS
26-0.6472-47.94074074071.351.360.658189100.99652834CS
52-0.5472-43.7761.252.10.656294181.1649649CS
156-2.2772-76.41610738262.984.30.654180841.53626743CS
260-5.4872-88.64620355416.1911.660.654025332.78759794CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

日付終値前日比前日比 %始値高値安値出来高
17283405000.7028-0.0079-1.110.72510.73720.6903243270
17280813000.71070.02580013.770.68999990.71990.6899999296607
17279949000.68489990.01412.100.68799990.69530.6702227179
17279085000.6707999-0.0052-0.770.670.69870.6569109867
17278221000.6760.0060.900.67060.68999990.65960268
17277357000.67-0.029-4.150.69090.72640.67491441
17274765000.6990.0192.790.710.72820.6881486040
17273901000.68-0.02-2.860.68999990.72680.6782319143
17273037000.700.000.710.73960.6949999405573
17272173000.7-0.02-2.780.730.7520.7394213
17271309000.72-0.0416-5.460.760.78960.7175528126
17268717000.7616-0.034-4.270.7730.790.7451105778
17267853000.7956-0.0544-6.400.8550.8650.78511815097
17266989000.85-0.01-1.160.85470.89550.85355938
17266125000.86-0.0261-2.950.88640.8960.8504572139
17265261000.8861-0.0189-2.090.940.950.88504670
17262669000.905-0.03-3.210.92880.9370.89777014
17261805000.9350.0141.520.920.93990.9133113009
17260941000.921-0.0131-1.400.9390.95440.91285402
17260077000.9341-0.0255-2.660.94310.96530.9322227745
17259213000.95960.00790.830.95491.040.938372109
17256621000.9517-0.0297-3.030.9750.98980.9384277501
17255757000.9814-0.0098-0.990.99780.99780.975130336
17254893000.9912-0.0088-0.8811.020.9652637951
17254029001-0.04-3.851.051.061213766
17250573001.04-0.03-2.801.071.0751.03163503
17249709001.070.054.901.021.091.01523675
17248845001.02-0.01-0.9711.080.9995303082
17247981001.030.110.550.921.0450.92556212
17247117000.93170.00520.560.970.970.9196247173
17244525000.9265-0.0052-0.560.930.94720.92209289
17243661000.93170.00170.180.940.94440.9225135645
17242797000.93-0.002-0.210.93250.94990.9225217695
17241933000.932-0.0179-1.880.950.96990.929692832
17241069000.94990.01441.540.93910.96240.9391324179
17238477000.93550.01541.670.91660.940.9275468
17237613000.92010.00540.590.920.950.9212229
17236749000.9147-0.0399-4.180.94540.95460.9002323307
17235885000.95460.04334.750.950.95930.9317739
17235021000.91130.02132.390.890.93980.89554262
17232429000.89-0.06-6.320.930.950.840351960881
17231565000.95-0.1-9.520.950.99750.90011434864
17230701001.050.055.001.011.061.01905875
172298370010.01491.510.98481.050.96561828
17228973000.9851-0.0349-3.420.990.990.96977892
17226381001.02-0.02-1.921.021.031417706
17225517001.04-0.01-0.951.051.051.03270178
17224653001.050.010.961.051.1451.025715356
17223789001.04-0.02-1.891.041.061.02284324
17222925001.06-0.05-4.501.121.12999991.05380698
17220333001.110.032.781.081.121.08156527
17219469001.080.088.001.031.0851.02351645
17218605001-0.02-1.961.021.070.99622368
17217741001.02-0.02-1.921.041.061.01635551
17216877001.04-0.02-1.891.091.091.01720980
17214285001.06-0.02-1.851.071.11.0351007371
17213421001.08-0.02-1.821.081.13999991.08669865
17212557001.1-0.05-4.351.151.151.08676857
17211693001.15-0.13-9.801.251.251.12999991349651
17210829001.27500.391.271.31.21485306
17208237001.270.086.721.181.291.18688862
17207373001.190.098.181.111.2151.1001458986
17206509001.10.043.291.071.11.05378046
17205645001.065-0.01-0.471.071.081.03380092
17204781001.070.032.391.051.081.02494495

最近閲覧した銘柄

Delayed Upgrade Clock