
TELA Bio Inc (TELA)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.09 | -3.22580645161 | 2.79 | 2.96 | 2.5 | 168715 | 2.78981191 | CS |
4 | 0.05 | 1.88679245283 | 2.65 | 2.96 | 2.5 | 176402 | 2.70627716 | CS |
12 | -0.22 | -7.53424657534 | 2.92 | 3.12 | 2.5 | 171591 | 2.78008561 | CS |
26 | -0.33 | -10.8910891089 | 3.03 | 3.26 | 2.3 | 194383 | 2.77155929 | CS |
52 | -4.38 | -61.8644067797 | 7.08 | 7.18 | 2.3 | 188260 | 3.71758532 | CS |
156 | -9.75 | -78.313253012 | 12.45 | 13.37 | 2.3 | 117637 | 5.74352616 | CS |
260 | -14.88 | -84.6416382253 | 17.58 | 23.545 | 2.3 | 87201 | 7.27849397 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526500 | 2.6 | -0.05 | -1.89 | 2.65 | 2.73 | 2.5 | 102549 |
1740440100 | 2.65 | -0.07 | -2.57 | 2.7 | 2.73 | 2.6 | 133929 |
1740180900 | 2.72 | -0.12 | -4.23 | 2.88 | 2.902 | 2.7 | 64285 |
1740094500 | 2.84 | -0.04 | -1.39 | 2.93 | 2.93 | 2.72 | 156938 |
1740008100 | 2.88 | 0.22 | 8.27 | 2.79 | 2.96 | 2.75 | 385875 |
1739921700 | 2.66 | 0.05 | 1.92 | 2.64 | 2.66 | 2.59 | 78334 |
1739576100 | 2.61 | 0.01 | 0.38 | 2.57 | 2.62 | 2.5299999 | 26269 |
1739489700 | 2.6 | 0.05 | 1.96 | 2.56 | 2.64 | 2.54 | 85530 |
1739403300 | 2.55 | -0.06 | -2.30 | 2.6 | 2.63 | 2.55 | 152529 |
1739316900 | 2.61 | -0.06 | -2.25 | 2.66 | 2.69 | 2.59 | 49387 |
1739230500 | 2.67 | 0 | 0.00 | 2.68 | 2.73 | 2.65 | 195329 |
1738971300 | 2.67 | -0.09 | -3.26 | 2.77 | 2.83 | 2.66 | 59552 |
1738884900 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.87 | 2.73 | 78765 |
1738798500 | 2.8 | 0.08 | 2.94 | 2.73 | 2.84 | 2.6987 | 281979 |
1738712100 | 2.72 | 0.05 | 1.87 | 2.7 | 2.77 | 2.646 | 103800 |
1738625700 | 2.67 | 0.03 | 1.14 | 2.62 | 2.7 | 2.56 | 176765 |
1738366500 | 2.64 | -0.02 | -0.75 | 2.65 | 2.775 | 2.58 | 86089 |
1738280100 | 2.66 | -0.11 | -3.97 | 2.7799999 | 2.85 | 2.65 | 996327 |
1738193700 | 2.77 | 0.13 | 4.92 | 2.65 | 2.87 | 2.65 | 137405 |
1738107300 | 2.64 | -0.03 | -1.12 | 2.66 | 2.7 | 2.6 | 233103 |
1738020900 | 2.67 | 0 | 0.00 | 2.65 | 2.7885 | 2.61 | 205954 |
1737761700 | 2.67 | 0 | 0.00 | 2.65 | 2.7725 | 2.6 | 164796 |
1737675300 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
1737588900 | 2.67 | 0.04 | 1.52 | 2.58 | 2.71 | 2.58 | 156310 |
1737502500 | 2.63 | -0.06 | -2.23 | 2.69 | 2.79 | 2.58 | 124712 |
1737156900 | 2.69 | 0.03 | 1.13 | 2.66 | 2.75 | 2.57 | 44890 |
1737070500 | 2.66 | -0.04 | -1.48 | 2.66 | 2.88 | 2.65 | 111075 |
1736984100 | 2.7 | -0.04 | -1.46 | 2.71 | 2.86 | 2.6701 | 112746 |
1736897700 | 2.74 | -0.04 | -1.44 | 2.8 | 2.84 | 2.66 | 112445 |
1736811300 | 2.7799999 | -0.03 | -1.07 | 2.8 | 2.84 | 2.75 | 52347 |
1736552100 | 2.81 | -0.1 | -3.44 | 2.91 | 3.08 | 2.75 | 126244 |
1736379300 | 2.91 | 0.08 | 2.83 | 2.85 | 2.96 | 2.8 | 143186 |
1736292900 | 2.83 | -0.01 | -0.35 | 2.85 | 3.07 | 2.83 | 120850 |
1736206500 | 2.84 | -0.07 | -2.41 | 2.95 | 2.985 | 2.82 | 47158 |
1735947300 | 2.91 | 0.03 | 1.04 | 2.92 | 3.0099999 | 2.84 | 88050 |
1735860900 | 2.88 | -0.14 | -4.64 | 3.05 | 3.0994 | 2.87 | 110147 |
1735688100 | 3.02 | 0.12 | 4.14 | 2.92 | 3.02 | 2.86 | 114042 |
1735601700 | 2.9 | -0.01 | -0.34 | 2.93 | 2.97 | 2.84 | 83701 |
1735342500 | 2.91 | -0.01 | -0.34 | 2.92 | 2.98 | 2.84 | 69468 |
1735256100 | 2.92 | 0.06 | 2.10 | 2.82 | 2.9388 | 2.77 | 52212 |
1735077840 | 2.86 | -0.07 | -2.39 | 2.9 | 2.9 | 2.8 | 12842 |
1734996900 | 2.93 | 0.08 | 2.81 | 2.91 | 3 | 2.83 | 97939 |
1734737700 | 2.85 | 0.05 | 1.79 | 2.8 | 2.96 | 2.71 | 1625652 |
1734651300 | 2.8 | -0.05 | -1.75 | 2.85 | 3.04 | 2.8 | 133613 |
1734564900 | 2.85 | 0.09 | 3.26 | 2.77 | 3.04 | 2.68 | 303923 |
1734478500 | 2.7599999 | -0.03 | -1.08 | 2.77 | 2.88 | 2.695 | 100689 |
1734392100 | 2.79 | 0.02 | 0.72 | 2.79 | 2.88 | 2.7042 | 67781 |
1734132900 | 2.77 | -0.07 | -2.46 | 2.82 | 2.88 | 2.7267 | 60557 |
1734046500 | 2.84 | -0.14 | -4.70 | 2.93 | 3.039 | 2.82 | 81825 |
1733960100 | 2.98 | 0.01 | 0.34 | 3.05 | 3.09 | 2.92 | 108058 |
1733873700 | 2.97 | -0.06 | -1.98 | 3.0299999 | 3.07 | 2.96 | 122136 |
1733787300 | 3.0299999 | 0.06 | 2.02 | 3.07 | 3.12 | 2.98 | 126687 |
1733528100 | 2.97 | 0.23 | 8.39 | 2.74 | 3.015 | 2.7 | 285859 |
1733441700 | 2.74 | -0.15 | -5.19 | 2.92 | 2.9633 | 2.69 | 420608 |
1733355300 | 2.89 | -0.05 | -1.70 | 2.92 | 3.04 | 2.88 | 92669 |
1733268900 | 2.94 | -0.05 | -1.67 | 3.0299999 | 3.0299999 | 2.91 | 36105 |
1733182500 | 2.99 | -0.15 | -4.78 | 3.19 | 3.2 | 2.96 | 130384 |
1732917840 | 3.14 | 0.11 | 3.63 | 3.0299999 | 3.185 | 3.0299999 | 74993 |
1732750500 | 3.0299999 | 0 | 0.00 | 3.05 | 3.13 | 2.98 | 110819 |
1732664100 | 3.0299999 | 0.09 | 3.06 | 2.95 | 3.11 | 2.88 | 102447 |
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