
RenovoRx Inc (RNXT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.015 | -1.62162162162 | 0.925 | 1 | 0.91 | 50477 | 0.94623317 | CS |
4 | -0.21 | -18.75 | 1.12 | 1.18 | 0.8801 | 143014 | 1.0257806 | CS |
12 | -0.31 | -25.4098360656 | 1.22 | 1.6899 | 0.8801 | 136635 | 1.20541576 | CS |
26 | -0.18 | -16.5137614679 | 1.09 | 1.6899 | 0.7736 | 93155 | 1.20335672 | CS |
52 | -0.81 | -47.0930232558 | 1.72 | 1.8201 | 0.7736 | 65793 | 1.19768356 | CS |
156 | -2.38 | -72.3404255319 | 3.29 | 5.745 | 0.5306 | 97509 | 2.14153406 | CS |
260 | -7.34 | -88.9696969697 | 8.25 | 16.74 | 0.5306 | 370819 | 7.44207551 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741646100 | 0.91 | -0.047 | -4.91 | 0.94 | 0.946 | 0.91 | 40934 |
1741390500 | 0.957 | -0.0178 | -1.83 | 0.965 | 1 | 0.933 | 33739 |
1741304100 | 0.9748 | 0.0247 | 2.60 | 0.95 | 1 | 0.91201 | 44052 |
1741217700 | 0.9501 | 0.0094 | 1.00 | 0.9393 | 0.965 | 0.9101 | 64675 |
1741131300 | 0.9407 | -0.0093 | -0.98 | 0.915 | 0.9769 | 0.915 | 85026 |
1741044900 | 0.95 | -0.0499 | -4.99 | 0.9999 | 1 | 0.95 | 42036 |
1740785700 | 0.9999 | 0 | 0.00 | 0.99 | 0.9999 | 0.95 | 122679 |
1740699300 | 0.9999 | -0.0066 | -0.66 | 1 | 1.03 | 0.99 | 96939 |
1740612900 | 1.0065 | 0.04 | 3.77 | 1.01 | 1.01 | 0.94 | 79463 |
1740526500 | 0.9699 | -0.0169 | -1.71 | 0.97 | 1 | 0.8801 | 181117 |
1740440100 | 0.9868 | -0.0332 | -3.25 | 1.04 | 1.0599 | 0.975 | 145378 |
1740180900 | 1.02 | -0.01 | -0.97 | 1.03 | 1.09 | 1.02 | 95993 |
1740094500 | 1.03 | -0.09 | -8.04 | 1.11 | 1.12 | 1 | 262851 |
1740008100 | 1.12 | 0.07 | 6.67 | 1.06 | 1.12 | 1.06 | 88272 |
1739921700 | 1.05 | 0.01 | 0.96 | 1.08 | 1.1 | 1.04 | 78893 |
1739576100 | 1.04 | 0.01 | 0.97 | 1.01 | 1.09 | 1.01 | 296588 |
1739489700 | 1.03 | -0.13 | -11.21 | 1.16 | 1.16 | 1 | 762916 |
1739403300 | 1.16 | 0.01 | 0.87 | 1.15 | 1.18 | 1.1 | 91984 |
1739316900 | 1.15 | 0 | 0.00 | 1.12 | 1.16 | 1.09 | 129274 |
1739230500 | 1.15 | -0.01 | -0.86 | 1.1299999 | 1.1793 | 1.09 | 183164 |
1738971300 | 1.16 | -0.3 | -20.55 | 1.28 | 1.2831999 | 1.09 | 1452193 |
1738884900 | 1.46 | -0.03 | -2.01 | 1.5 | 1.5 | 1.3799999 | 215203 |
1738798500 | 1.49 | 0.14 | 10.37 | 1.35 | 1.5 | 1.35 | 124074 |
1738712100 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.3899999 | 1.32 | 57246 |
1738625700 | 1.37 | 0.01 | 0.74 | 1.37 | 1.3947 | 1.35 | 33839 |
1738366500 | 1.36 | 0.01 | 0.82 | 1.34 | 1.3899999 | 1.31 | 38229 |
1738280100 | 1.349 | -0.01 | -0.81 | 1.3899999 | 1.4 | 1.32 | 34362 |
1738193700 | 1.36 | 0.01 | 0.74 | 1.4 | 1.4 | 1.32 | 32924 |
1738107300 | 1.35 | 0.04 | 2.66 | 1.37 | 1.37 | 1.321 | 55573 |
1738020900 | 1.315 | -0.07 | -4.71 | 1.3799999 | 1.41 | 1.315 | 100864 |
1737761700 | 1.3799999 | -0.1 | -6.76 | 1.5 | 1.5 | 1.3799999 | 65300 |
1737675300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
1737588900 | 1.48 | -0.06 | -3.90 | 1.53 | 1.56 | 1.47 | 81945 |
1737502500 | 1.54 | 0.04 | 2.67 | 1.54 | 1.6899 | 1.47 | 187135 |
1737156900 | 1.5 | 0.09 | 6.38 | 1.43 | 1.55 | 1.3425 | 352497 |
1737070500 | 1.41 | 0 | 0.00 | 1.41 | 1.6 | 1.3799999 | 597183 |
1736984100 | 1.41 | 0.09 | 6.82 | 1.36 | 1.41 | 1.325 | 39584 |
1736897700 | 1.32 | -0.03 | -2.22 | 1.41 | 1.41 | 1.32 | 20857 |
1736811300 | 1.35 | 0.02 | 1.50 | 1.35 | 1.3799999 | 1.26 | 107393 |
1736552100 | 1.33 | 0.01 | 0.76 | 1.4 | 1.4 | 1.3 | 48895 |
1736379300 | 1.32 | -0.05 | -3.65 | 1.43 | 1.4399 | 1.32 | 45616 |
1736292900 | 1.37 | -0.01 | -0.72 | 1.41 | 1.41 | 1.34 | 22773 |
1736206500 | 1.3799999 | 0 | 0.00 | 1.41 | 1.44 | 1.35 | 48821 |
1735947300 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.45 | 1.34 | 77994 |
1735860900 | 1.36 | 0.07 | 5.43 | 1.27 | 1.37 | 1.27 | 26345 |
1735688100 | 1.29 | -0.1 | -7.19 | 1.33 | 1.47 | 1.29 | 107833 |
1735601700 | 1.3899999 | 0.09 | 6.92 | 1.28 | 1.3899999 | 1.24 | 98478 |
1735342500 | 1.3 | 0.02 | 1.56 | 1.26 | 1.31 | 1.26 | 40580 |
1735256100 | 1.28 | -0.01 | -0.78 | 1.31 | 1.3228 | 1.26 | 33705 |
1735077840 | 1.29 | 0.02 | 1.57 | 1.25 | 1.33 | 1.1825 | 37953 |
1734996900 | 1.27 | 0.02 | 1.60 | 1.27 | 1.29 | 1.2152 | 27033 |
1734737700 | 1.25 | 0.1 | 8.70 | 1.15 | 1.27 | 1.1399999 | 94794 |
1734651300 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.25 | 1.1104 | 92958 |
1734564900 | 1.11 | -0.14 | -11.20 | 1.26 | 1.3092 | 1.1 | 69711 |
1734478500 | 1.25 | 0 | 0.00 | 1.22 | 1.2983 | 1.22 | 86015 |
1734392100 | 1.25 | -0.03 | -2.34 | 1.32 | 1.32 | 1.21 | 100191 |
1734132900 | 1.28 | -0.04 | -3.03 | 1.32 | 1.3899999 | 1.25 | 73559 |
1734046500 | 1.32 | -0.09 | -6.38 | 1.3799999 | 1.475 | 1.28 | 84629 |
1733960100 | 1.41 | 0.04 | 2.92 | 1.36 | 1.55 | 1.36 | 226685 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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