Hot Features
プレミアム
Protagenic Therapeutics Inc (PTIX)
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 | 0.1052 | 40.4615384615 | 0.26 | 0.475 | 0.26 | 21300522 | 0.3590702 | CS |
| 4 | 0.0952 | 35.2592592593 | 0.27 | 0.475 | 0.24 | 5751082 | 0.35687759 | CS |
| 12 | -0.1756 | -32.4704142012 | 0.5408 | 0.7999 | 0.24 | 2350334 | 0.37252357 | CS |
| 26 | -0.463 | -55.9043709249 | 0.8282 | 1.1099 | 0.24 | 1239869 | 0.44046131 | CS |
| 52 | -0.6748 | -64.8846153846 | 1.04 | 1.87 | 0.24 | 613607 | 0.44868337 | CS |
| 156 | -3.0748 | -89.3837209302 | 3.44 | 4.2 | 0.24 | 218257 | 0.58968867 | CS |
| 260 | -14.5948 | -97.5588235294 | 14.96 | 19.56 | 0.24 | 440041 | 7.89130973 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 0.3652 | 0.0312 | 9.34 | 0.357 | 0.42 | 0.3435 | 1684821 |
| 1741217700 | 0.334 | -0.0341 | -9.26 | 0.325 | 0.413 | 0.32 | 2414695 |
| 1741131300 | 0.3681 | 0.0918 | 33.22 | 0.3229 | 0.475 | 0.3206 | 92959981 |
| 1741044900 | 0.2763 | -0.0287 | -9.41 | 0.28 | 0.29 | 0.2697 | 9161115 |
| 1740785700 | 0.305 | 0.0169 | 5.87 | 0.2601 | 0.305 | 0.26 | 580932 |
| 1740699300 | 0.2881 | 0.031501 | 12.28 | 0.259 | 0.311 | 0.2417 | 909337 |
| 1740612900 | 0.256599 | 0.016599 | 6.92 | 0.252 | 0.265 | 0.252 | 49899 |
| 1740526500 | 0.24 | -0.028 | -10.45 | 0.2664 | 0.2666 | 0.24 | 142757 |
| 1740440100 | 0.268 | 0.0025 | 0.94 | 0.26 | 0.268 | 0.2529 | 75351 |
| 1740180900 | 0.2655 | 0.0055 | 2.12 | 0.262 | 0.2698999 | 0.2556 | 64533 |
| 1740094500 | 0.26 | 0.007 | 2.77 | 0.2614 | 0.2614 | 0.2521 | 33894 |
| 1740008100 | 0.253 | -0.014 | -5.24 | 0.2663 | 0.2663 | 0.25128 | 133167 |
| 1739921700 | 0.267 | -0.001 | -0.37 | 0.261 | 0.279 | 0.2515 | 83963 |
| 1739576100 | 0.268 | -0.0069 | -2.51 | 0.28 | 0.2827 | 0.261 | 273846 |
| 1739489700 | 0.2749 | 0.0073 | 2.73 | 0.27 | 0.2948 | 0.265 | 234060 |
| 1739403300 | 0.2676 | -0.001 | -0.37 | 0.2619 | 0.2786 | 0.2572 | 139530 |
| 1739316900 | 0.2686 | 0.0114 | 4.43 | 0.26 | 0.278 | 0.2514 | 327014 |
| 1739230500 | 0.2572 | -0.0158 | -5.79 | 0.2697 | 0.2697 | 0.2531 | 133561 |
| 1738971300 | 0.273 | 0.0014 | 0.52 | 0.27 | 0.289 | 0.26 | 198482 |
| 1738884900 | 0.2716 | -0.103 | -27.50 | 0.2621 | 0.29 | 0.2614 | 786243 |
| 1738798500 | 0.3746 | 0.0396 | 11.82 | 0.341 | 0.378 | 0.325 | 4180422 |
| 1738712100 | 0.335 | -0.0452 | -11.89 | 0.381 | 0.3881 | 0.335 | 364872 |
| 1738625700 | 0.3802 | 0.0112 | 3.04 | 0.3891 | 0.39 | 0.3701 | 49110 |
| 1738366500 | 0.369 | -0.013 | -3.40 | 0.39 | 0.439 | 0.3625 | 158767 |
| 1738280100 | 0.382 | -0.0362 | -8.66 | 0.4069999 | 0.4209 | 0.382 | 417819 |
| 1738193700 | 0.4182 | -0.0489 | -10.47 | 0.4638 | 0.489 | 0.4181 | 574359 |
| 1738107300 | 0.4671 | -0.0401 | -7.91 | 0.515 | 0.515 | 0.43 | 1661517 |
| 1738020900 | 0.5072 | 0.0622 | 13.98 | 0.4316 | 0.6196 | 0.43 | 1690641 |
| 1737761700 | 0.445 | 0.0365001 | 8.94 | 0.434 | 0.455499 | 0.4099999 | 169632 |
| 1737675300 | 0.4084999 | 0 | 0.00 | 0.4084999 | 0.4084999 | 0.4084999 | 0 |
| 1737588900 | 0.4084999 | 0.0074999 | 1.87 | 0.4001 | 0.44 | 0.4 | 41727 |
| 1737502500 | 0.401 | -0.038 | -8.66 | 0.43 | 0.4377 | 0.4004 | 100010 |
| 1737156900 | 0.439 | -0.009 | -2.01 | 0.4567 | 0.459 | 0.426 | 41271 |
| 1737070500 | 0.448 | -0.0114 | -2.48 | 0.4596 | 0.4625 | 0.44 | 30344 |
| 1736984100 | 0.4594 | -0.0096 | -2.05 | 0.4673 | 0.47045 | 0.432 | 172695 |
| 1736897700 | 0.469 | -0.0001 | -0.02 | 0.4717 | 0.519999 | 0.44 | 183480 |
| 1736811300 | 0.4691 | -0.0109 | -2.27 | 0.48 | 0.490001 | 0.4608 | 120263 |
| 1736552100 | 0.48 | -0.0682 | -12.44 | 0.52 | 0.52 | 0.4633 | 454154 |
| 1736379300 | 0.5482 | -0.021901 | -3.84 | 0.5699999 | 0.58305 | 0.52 | 124006 |
| 1736292900 | 0.570101 | -0.019899 | -3.37 | 0.578 | 0.59 | 0.561 | 100376 |
| 1736206500 | 0.59 | 0.084 | 16.60 | 0.51 | 0.619 | 0.51 | 283240 |
| 1735947300 | 0.506 | -0.013501 | -2.60 | 0.5172 | 0.5195 | 0.5001 | 77925 |
| 1735860900 | 0.519501 | 0.029501 | 6.02 | 0.529 | 0.53 | 0.49 | 124938 |
| 1735688100 | 0.49 | -0.0471 | -8.77 | 0.521 | 0.528 | 0.49 | 108823 |
| 1735601700 | 0.5371 | -0.0179 | -3.23 | 0.5162 | 0.55 | 0.479 | 395916 |
| 1735342500 | 0.555 | 0.0228 | 4.28 | 0.539 | 0.56 | 0.466518 | 689305 |
| 1735256100 | 0.5322 | 0.0404 | 8.21 | 0.4859 | 0.5449 | 0.4859 | 66912 |
| 1735077840 | 0.4918 | -0.0428 | -8.01 | 0.501 | 0.525001 | 0.44 | 297015 |
| 1734996900 | 0.5346 | -0.0655 | -10.91 | 0.7138 | 0.7999 | 0.5202 | 1790398 |
| 1734737700 | 0.6001 | -0.0559 | -8.52 | 0.644 | 0.6999 | 0.5601 | 1142230 |
| 1734651300 | 0.656 | 0.014 | 2.18 | 0.625 | 0.699999 | 0.6 | 325964 |
| 1734564900 | 0.642 | 0.082 | 14.64 | 0.601 | 0.762 | 0.59 | 850915 |
| 1734478500 | 0.56 | 0.0449 | 8.72 | 0.5292 | 0.581699 | 0.5292 | 62518 |
| 1734392100 | 0.5151 | 0.0201 | 4.06 | 0.513 | 0.549 | 0.513 | 69437 |
| 1734132900 | 0.495 | -0.02 | -3.88 | 0.52 | 0.5407999 | 0.495 | 27386 |
| 1734046500 | 0.515 | -0.0052 | -1.00 | 0.532 | 0.5488 | 0.505 | 29391 |
| 1733960100 | 0.5202 | -0.0298 | -5.42 | 0.5445 | 0.555 | 0.52 | 75167 |
| 1733873700 | 0.55 | 0.0298 | 5.73 | 0.56 | 0.5699999 | 0.52 | 15189 |
| 1733787300 | 0.5202 | -0.0198 | -3.67 | 0.5377999 | 0.55 | 0.515 | 20689 |
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
