ProKidney Corporation (PROK)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -1.16959064327 | 1.71 | 1.82 | 1.615 | 343089 | 1.75003814 | CS |
4 | -0.44 | -20.6572769953 | 2.13 | 2.1682 | 1.4055 | 464239 | 1.76549651 | CS |
12 | 0.11 | 6.96202531646 | 1.58 | 2.265 | 1.4055 | 444510 | 1.81438379 | CS |
26 | -0.77 | -31.3008130081 | 2.46 | 2.59 | 1.4055 | 571255 | 2.10749159 | CS |
52 | -0.05 | -2.87356321839 | 1.74 | 4.44 | 1.18 | 669884 | 2.24035968 | CS |
156 | -7.71 | -82.0212765957 | 9.4 | 14.19 | 1.12 | 477176 | 3.79282831 | CS |
260 | -7.71 | -82.0212765957 | 9.4 | 14.19 | 1.12 | 477176 | 3.79282831 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735688100 | 1.69 | -0.06 | -3.15 | 1.79 | 1.8 | 1.65 | 445208 |
1735601700 | 1.745 | 0.05 | 2.65 | 1.7 | 1.77 | 1.6399999 | 297657 |
1735342500 | 1.7 | -0.1 | -5.56 | 1.8 | 1.8 | 1.615 | 445419 |
1735256100 | 1.8 | 0.02 | 1.12 | 1.77 | 1.82 | 1.725 | 246659 |
1735077840 | 1.78 | 0.09 | 5.33 | 1.71 | 1.81 | 1.65 | 382621 |
1734996900 | 1.69 | 0.18 | 11.92 | 1.55 | 1.72 | 1.51 | 514634 |
1734737700 | 1.51 | 0.05 | 3.42 | 1.42 | 1.545 | 1.4055 | 1339292 |
1734651300 | 1.46 | -0.08 | -4.89 | 1.56 | 1.65 | 1.43 | 483688 |
1734564900 | 1.535 | -0.32 | -17.03 | 1.84 | 1.84 | 1.53 | 789733 |
1734478500 | 1.85 | 0.01 | 0.54 | 1.83 | 1.91 | 1.75 | 464779 |
1734392100 | 1.84 | 0.05 | 2.51 | 1.82 | 2.0299999 | 1.77 | 436499 |
1734132900 | 1.795 | -0.09 | -4.52 | 1.89 | 1.89 | 1.7 | 499162 |
1734046500 | 1.88 | -0.17 | -8.29 | 2.05 | 2.09 | 1.845 | 353182 |
1733960100 | 2.05 | 0.01 | 0.49 | 2.07 | 2.105 | 1.97 | 283099 |
1733873700 | 2.04 | 0.03 | 1.49 | 2.02 | 2.05 | 1.885 | 434883 |
1733787300 | 2.0099999 | -0.06 | -2.90 | 2.11 | 2.1682 | 1.99 | 274991 |
1733528100 | 2.07 | 0.16 | 8.38 | 1.95 | 2.095 | 1.88 | 346975 |
1733441700 | 1.91 | -0.1 | -4.98 | 2.04 | 2.04 | 1.9 | 274065 |
1733355300 | 2.0099999 | 0.07 | 3.61 | 1.98 | 2.0099999 | 1.87 | 376159 |
1733268900 | 1.94 | -0.19 | -8.92 | 2.13 | 2.16 | 1.9 | 577051 |
1733182500 | 2.13 | 0.13 | 6.50 | 2 | 2.185 | 1.98 | 657974 |
1732917840 | 2 | 0.15 | 8.11 | 1.89 | 2.205 | 1.88 | 674224 |
1732750500 | 1.85 | -0.03 | -1.60 | 1.91 | 1.95 | 1.8 | 437514 |
1732664100 | 1.88 | 0.05 | 2.73 | 1.83 | 1.95 | 1.79 | 554125 |
1732577700 | 1.83 | 0.14 | 8.28 | 1.73 | 1.88 | 1.715 | 373489 |
1732318500 | 1.69 | -0.05 | -2.87 | 1.75 | 1.75 | 1.61 | 370575 |
1732232100 | 1.74 | 0.09 | 5.45 | 1.66 | 1.8 | 1.65 | 253953 |
1732145700 | 1.65 | -0.15 | -8.33 | 1.81 | 1.81 | 1.62 | 329898 |
1732059300 | 1.8 | 0.15 | 8.76 | 1.65 | 1.8 | 1.5 | 492737 |
1731972900 | 1.655 | -0.04 | -2.36 | 1.74 | 1.775 | 1.615 | 268124 |
1731713700 | 1.695 | -0.46 | -21.16 | 2.18 | 2.18 | 1.69 | 692059 |
1731627300 | 2.15 | 0.08 | 3.86 | 2.11 | 2.265 | 2.0099999 | 444407 |
1731540900 | 2.07 | 0.02 | 0.98 | 2.12 | 2.25 | 2.0108 | 441337 |
1731454500 | 2.05 | -0.1 | -4.65 | 2.14 | 2.15 | 1.95 | 564037 |
1731368100 | 2.15 | 0.15 | 7.50 | 2.07 | 2.15 | 2.02 | 390667 |
1731108900 | 2 | 0.07 | 3.63 | 1.95 | 2.031 | 1.89 | 903388 |
1731022500 | 1.93 | 0.1 | 5.46 | 1.85 | 1.94 | 1.8 | 846173 |
1730936100 | 1.83 | 0.21 | 12.96 | 1.7 | 1.85 | 1.67 | 888180 |
1730849700 | 1.62 | 0.06 | 3.85 | 1.58 | 1.6399999 | 1.57 | 363132 |
1730763300 | 1.56 | 0.01 | 0.65 | 1.54 | 1.58 | 1.49 | 290056 |
1730500500 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6399999 | 1.495 | 389053 |
1730414100 | 1.6 | -0.08 | -4.76 | 1.67 | 1.731 | 1.6 | 208584 |
1730327700 | 1.68 | -0.04 | -2.33 | 1.72 | 1.76 | 1.68 | 226851 |
1730241300 | 1.72 | -0.07 | -3.91 | 1.76 | 1.79 | 1.67 | 244424 |
1730154900 | 1.79 | 0.04 | 2.29 | 1.79 | 1.83 | 1.73 | 280593 |
1729895700 | 1.75 | 0.02 | 1.45 | 1.76 | 1.79 | 1.695 | 216896 |
1729809300 | 1.725 | 0.03 | 1.47 | 1.73 | 1.785 | 1.72 | 249932 |
1729722900 | 1.7 | -0.15 | -8.11 | 1.82 | 1.85 | 1.65 | 473629 |
1729636500 | 1.85 | -0.02 | -1.07 | 1.89 | 1.89 | 1.8 | 287956 |
1729550100 | 1.87 | -0.1 | -5.08 | 1.92 | 1.9629 | 1.83 | 305900 |
1729290900 | 1.97 | -0.01 | -0.51 | 1.98 | 2.0299 | 1.9304 | 241563 |
1729204500 | 1.98 | 0.03 | 1.54 | 1.93 | 2.0299999 | 1.84 | 414795 |
1729118100 | 1.95 | 0.22 | 12.72 | 1.75 | 1.96 | 1.73 | 436761 |
1729031700 | 1.73 | -0.02 | -1.14 | 1.74 | 1.77 | 1.67 | 254708 |
1728945300 | 1.75 | -0.08 | -4.37 | 1.84 | 1.9 | 1.71 | 361186 |
1728686100 | 1.83 | 0.13 | 7.65 | 1.69 | 1.84 | 1.6712 | 439101 |
1728599700 | 1.7 | -0.01 | -0.58 | 1.65 | 1.72 | 1.6299999 | 647721 |
1728513300 | 1.71 | -0.02 | -1.16 | 1.73 | 1.76 | 1.6 | 526129 |
1728426900 | 1.73 | 0.18 | 11.25 | 1.58 | 1.82 | 1.5599 | 593117 |
1728340500 | 1.555 | -0.14 | -8.26 | 1.61 | 1.68 | 1.52 | 340423 |
1728081300 | 1.695 | 0.14 | 9.00 | 1.57 | 1.74 | 1.5406 | 428080 |
1727994900 | 1.555 | -0.09 | -5.47 | 1.61 | 1.67 | 1.4801 | 1164368 |
1727908500 | 1.645 | -0.06 | -3.52 | 1.66 | 1.68 | 1.6 | 648898 |
1727822100 | 1.705 | -0.22 | -11.20 | 1.93 | 1.93 | 1.69 | 539706 |
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