
Northwest Biotherapeutics Inc (QB) (NWBO)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.006645 | -2.44301470588 | 0.272 | 0.272 | 0.241 | 3769292 | 0.25140925 | CS |
4 | -0.017645 | -6.23498233216 | 0.283 | 0.358 | 0.241 | 3417992 | 0.27977136 | CS |
12 | 0.013155 | 5.21609833466 | 0.2522 | 0.358 | 0.241 | 3004095 | 0.27631093 | CS |
26 | -0.094645 | -26.2902777778 | 0.36 | 0.3956 | 0.241 | 2562914 | 0.28941263 | CS |
52 | -0.324945 | -55.0474335084 | 0.5903 | 0.6489 | 0.241 | 2191525 | 0.35676355 | CS |
156 | -0.719645 | -73.0604060914 | 0.985 | 2.05 | 0.241 | 2213899 | 0.64079116 | CS |
260 | 0.101855 | 62.2966360856 | 0.1635 | 2.54 | 0.005 | 2485055 | 0.8195309 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739917740 | 0.265355 | 0.019255 | 7.82 | 0.2525 | 0.2687 | 0.25 | 2971833 |
1739572020 | 0.2461 | 0.001 | 0.41 | 0.2475 | 0.2501 | 0.241 | 3653052 |
1739485320 | 0.2451 | -0.0068 | -2.70 | 0.2528 | 0.259 | 0.2451 | 3852561 |
1739398920 | 0.2519 | -0.0057 | -2.21 | 0.272 | 0.272 | 0.2503 | 4599722 |
1739312940 | 0.2576 | -0.0124 | -4.59 | 0.277 | 0.2849999 | 0.2576 | 3322082 |
1739226000 | 0.27 | 0.00116 | 0.43 | 0.27 | 0.274 | 0.26105 | 2218908 |
1738967160 | 0.26884 | -0.00286 | -1.05 | 0.2715 | 0.2749 | 0.2629 | 3671663 |
1738880400 | 0.2717 | -0.0013 | -0.48 | 0.2789 | 0.2875 | 0.27 | 1680272 |
1738794000 | 0.273 | -0.01641 | -5.67 | 0.298 | 0.3 | 0.2717 | 2508604 |
1738708080 | 0.28941 | 0.00821 | 2.92 | 0.281 | 0.29132 | 0.271 | 2688863 |
1738621740 | 0.2812 | -0.0068 | -2.36 | 0.2802 | 0.3017 | 0.28015 | 2711364 |
1738362000 | 0.288 | 0.013215 | 4.81 | 0.2849999 | 0.295 | 0.273 | 3487950 |
1738276080 | 0.274785 | -0.008215 | -2.90 | 0.2898 | 0.294 | 0.265 | 2896227 |
1738189740 | 0.2829999 | -0.0029 | -1.01 | 0.292 | 0.3009 | 0.2795 | 2383455 |
1738103280 | 0.2859 | -0.0141 | -4.70 | 0.309 | 0.31 | 0.2808 | 2355577 |
1738016820 | 0.3 | -0.00784 | -2.55 | 0.3109 | 0.3189 | 0.2851 | 3921578 |
1737757440 | 0.30784 | -0.00416 | -1.33 | 0.3063 | 0.324 | 0.2849999 | 4124725 |
1737671220 | 0.312 | 0.0245 | 8.52 | 0.2902 | 0.358 | 0.29 | 9813745 |
1737584640 | 0.2875 | 0.0036 | 1.27 | 0.2829999 | 0.2875 | 0.278 | 2079674 |
1737498540 | 0.2839 | 0.0039 | 1.39 | 0.2866 | 0.288 | 0.2717 | 3699381 |
1737152880 | 0.28 | 0.013195 | 4.95 | 0.267 | 0.2875 | 0.26495 | 3330663 |
1737066420 | 0.266805 | 0.004905 | 1.87 | 0.2619 | 0.2725 | 0.2611 | 1589030 |
1736979720 | 0.2619 | -0.00034 | -0.13 | 0.2601 | 0.268 | 0.2601 | 2310162 |
1736893380 | 0.2622399 | -0.00386 | -1.45 | 0.2735 | 0.2735 | 0.2611 | 1900842 |
1736806800 | 0.2661 | -0.00015 | -0.06 | 0.27 | 0.27 | 0.26 | 2572620 |
1736547720 | 0.26625 | -0.00035 | -0.13 | 0.2698999 | 0.2725 | 0.2627 | 3021509 |
1736375340 | 0.2666 | -0.0065 | -2.38 | 0.275 | 0.279 | 0.2628 | 2085970 |
1736288940 | 0.2731 | -0.011515 | -4.05 | 0.2829999 | 0.2874 | 0.273 | 3695222 |
1736202360 | 0.284615 | 0.004715 | 1.68 | 0.28 | 0.2957 | 0.2761 | 2596458 |
1735942980 | 0.2799 | 0.00552 | 2.01 | 0.2799 | 0.2799 | 0.2698999 | 1817188 |
1735856700 | 0.27438 | -0.00037 | -0.13 | 0.2849999 | 0.31 | 0.265 | 2977416 |
1735683960 | 0.27475 | 0.00675 | 2.52 | 0.262 | 0.2783 | 0.2545 | 2864495 |
1735597740 | 0.268 | -0.0059 | -2.15 | 0.2775 | 0.2868 | 0.2574 | 3099378 |
1735338000 | 0.2739 | 0.0079 | 2.97 | 0.271 | 0.2775 | 0.252245 | 4642958 |
1735252020 | 0.266 | 0.0059 | 2.27 | 0.264 | 0.2799 | 0.26 | 4665841 |
1735078200 | 0.2601 | -0.007645 | -2.86 | 0.2652 | 0.275 | 0.26 | 1789677 |
1734992400 | 0.267745 | 0.007745 | 2.98 | 0.2799 | 0.2799 | 0.262 | 2866837 |
1734733200 | 0.26 | 0.00235 | 0.91 | 0.26 | 0.271 | 0.256 | 2711413 |
1734646800 | 0.25765 | -0.00735 | -2.77 | 0.265 | 0.274 | 0.2562999 | 4427095 |
1734560940 | 0.265 | 0.003 | 1.15 | 0.267 | 0.2703 | 0.2602 | 3521035 |
1734474360 | 0.262 | -0.0181 | -6.46 | 0.2806 | 0.2849 | 0.262 | 4770278 |
1734388140 | 0.2801 | -0.0124 | -4.24 | 0.2909 | 0.306 | 0.2751 | 2951418 |
1734128940 | 0.2925 | -0.0025 | -0.85 | 0.3001 | 0.3195 | 0.29 | 1923729 |
1734042480 | 0.295 | 0.0169 | 6.08 | 0.29 | 0.303 | 0.2829 | 2062077 |
1733955900 | 0.2781 | -0.0248 | -8.19 | 0.3029 | 0.31 | 0.276 | 3567458 |
1733869200 | 0.3029 | 0.0085 | 2.89 | 0.2998 | 0.3029 | 0.295 | 3368907 |
1733782800 | 0.2944 | 0.01785 | 6.45 | 0.3 | 0.307 | 0.28 | 3502833 |
1733523600 | 0.27655 | -0.00303 | -1.08 | 0.275 | 0.28 | 0.2651 | 1483779 |
1733437500 | 0.27958 | -0.00142 | -0.51 | 0.292 | 0.295 | 0.275 | 1554251 |
1733350980 | 0.281 | 0.0011 | 0.39 | 0.28 | 0.3022 | 0.271 | 2026946 |
1733264700 | 0.2799 | 0.01132 | 4.21 | 0.2651 | 0.2799 | 0.2651 | 2097051 |
1733178180 | 0.26858 | -0.01528 | -5.38 | 0.291 | 0.2965999 | 0.266 | 2706960 |
1732918200 | 0.28386 | 0.00631 | 2.27 | 0.28 | 0.295 | 0.275 | 1427274 |
1732746540 | 0.27755 | 0.02745 | 10.98 | 0.2522 | 0.2858 | 0.25 | 1651098 |
1732660140 | 0.2501 | -0.01692 | -6.34 | 0.2611 | 0.2661 | 0.25 | 3980627 |
1732573560 | 0.26702 | -0.00448 | -1.65 | 0.2715 | 0.28 | 0.2646 | 2486753 |
1732314000 | 0.2715 | -0.0115 | -4.06 | 0.2849999 | 0.29 | 0.267 | 1948633 |
1732227900 | 0.2829999 | 0.0089999 | 3.28 | 0.28 | 0.2849999 | 0.274 | 1462116 |
1732141740 | 0.274 | 0.002 | 0.74 | 0.2899 | 0.2899 | 0.271 | 1704044 |
1732054800 | 0.272 | -0.0035 | -1.27 | 0.2751 | 0.2888 | 0.27 | 1991520 |
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