Hot Features
프리미엄
Armata Pharmaceuticals Inc (ARMP)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -17.3228346457 | 2.54 | 2.58 | 1.98 | 18464 | 2.1281393 | CS |
| 4 | -0.28 | -11.7647058824 | 2.38 | 2.96 | 1.98 | 11770 | 2.34734583 | CS |
| 12 | -0.36 | -14.6341463415 | 2.46 | 2.96 | 1.98 | 7317 | 2.33268123 | CS |
| 26 | -0.49 | -18.9189189189 | 2.59 | 3.4154 | 1.98 | 8775 | 2.54610729 | CS |
| 52 | -0.04 | -1.8691588785 | 2.14 | 4.48 | 1.93 | 13109 | 3.01869307 | CS |
| 156 | -1.8 | -46.1538461538 | 3.9 | 6.49 | 0.8311 | 27430 | 2.94380588 | CS |
| 260 | -2.3 | -52.2727272727 | 4.4 | 10.48 | 0.8311 | 35170 | 3.65361309 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 2.1 | 0.01 | 0.48 | 2.19 | 2.19 | 2.1 | 8438 |
| 1732145400 | 2.09 | 0.11 | 5.56 | 1.99 | 2.16 | 1.99 | 18387 |
| 1732059000 | 1.98 | -0.26 | -11.61 | 2.2 | 2.2 | 1.98 | 34601 |
| 1731972600 | 2.24 | -0.17 | -7.05 | 2.34 | 2.4 | 2.2 | 15549 |
| 1731713400 | 2.41 | -0.27 | -10.07 | 2.54 | 2.58 | 2.25 | 15345 |
| 1731627000 | 2.68 | -0.04 | -1.47 | 2.8 | 2.8 | 2.68 | 1659 |
| 1731540600 | 2.72 | -0.03 | -1.09 | 2.82 | 2.96 | 2.7 | 25830 |
| 1731454200 | 2.75 | 0.5 | 22.22 | 2.23 | 2.82 | 2.2126 | 34300 |
| 1731367800 | 2.25 | -0.08 | -3.23 | 2.37 | 2.37 | 2.25 | 2152 |
| 1731108600 | 2.325 | 0.09 | 3.79 | 2.25 | 2.325 | 2.2 | 8491 |
| 1731022200 | 2.24 | 0.02 | 0.90 | 2.22 | 2.295 | 2.2 | 4265 |
| 1730935800 | 2.22 | -0.06 | -2.63 | 2.25 | 2.3 | 2.22 | 7827 |
| 1730849400 | 2.2799999 | -0.07 | -2.98 | 2.3 | 2.375 | 2.22 | 11257 |
| 1730763000 | 2.35 | -0.01 | -0.42 | 2.23 | 2.38 | 2.22 | 8947 |
| 1730500200 | 2.36 | 0.05 | 2.16 | 2.39 | 2.39 | 2.27 | 2895 |
| 1730413800 | 2.31 | 0.01 | 0.43 | 2.29 | 2.4 | 2.2700999 | 10919 |
| 1730327400 | 2.3 | -0.01 | -0.27 | 2.27 | 2.38 | 2.27 | 10809 |
| 1730241000 | 2.3062 | -0.02 | -0.70 | 2.3 | 2.3807999 | 2.3 | 4670 |
| 1730154600 | 2.3224999 | -0.07 | -2.82 | 2.35 | 2.38 | 2.315 | 7030 |
| 1729895400 | 2.39 | 0 | 0.00 | 2.38 | 2.39 | 2.2854 | 2027 |
| 1729809000 | 2.3899 | 0.09 | 3.90 | 2.3318 | 2.4 | 2.2669 | 4000 |
| 1729722600 | 2.3001 | -0.1 | -4.16 | 2.38 | 2.4 | 2.2653 | 6509 |
| 1729636200 | 2.4 | 0.04 | 1.73 | 2.2 | 2.4 | 2.2 | 8804 |
| 1729549800 | 2.3592 | -0.01 | -0.24 | 2.4 | 2.4 | 2.29 | 2063 |
| 1729290600 | 2.364902 | 0 | 0.19 | 2.39 | 2.4 | 2.36 | 2742 |
| 1729204200 | 2.3605 | -0.04 | -1.65 | 2.4 | 2.4 | 2.36 | 4662 |
| 1729117800 | 2.4 | 0.04 | 1.69 | 2.21 | 2.4 | 2.21 | 2584 |
| 1729031400 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 30 |
| 1728945000 | 2.36 | -0.01 | -0.42 | 2.4 | 2.4 | 2.33 | 3692 |
| 1728685800 | 2.37 | 0.02 | 0.85 | 2.2 | 2.4 | 2.2 | 9211 |
| 1728599400 | 2.35 | 0.09 | 3.98 | 2.35 | 2.4 | 2.3087 | 9891 |
| 1728513000 | 2.2599999 | -0.05 | -2.16 | 2.12 | 2.35 | 2.12 | 8111 |
| 1728426600 | 2.31 | -0.09 | -3.75 | 2.25 | 2.37 | 2.25 | 694 |
| 1728340200 | 2.4 | 0 | 0.00 | 2.35 | 2.4 | 2.33 | 884 |
| 1728081000 | 2.3999 | 0.1 | 4.34 | 2.32 | 2.3999 | 2.2747 | 8424 |
| 1727994600 | 2.3 | -0.02 | -0.86 | 2.34 | 2.34 | 2.275 | 1163 |
| 1727908200 | 2.32 | -0.03 | -1.28 | 2.24 | 2.3702 | 2.24 | 1811 |
| 1727821800 | 2.35 | -0.02 | -0.84 | 2.23 | 2.3859 | 2.23 | 1736 |
| 1727735400 | 2.37 | 0.01 | 0.42 | 2.36 | 2.37 | 2.21 | 12050 |
| 1727476200 | 2.36 | 0.07 | 3.06 | 2.2799999 | 2.39 | 2.2096 | 4020 |
| 1727389800 | 2.29 | 0.08 | 3.62 | 2.21 | 2.29 | 2.19 | 1092 |
| 1727303400 | 2.21 | 0 | 0.00 | 2.3 | 2.3037 | 2.21 | 3996 |
| 1727217000 | 2.21 | -0.15 | -6.36 | 2.4 | 2.4 | 2.21 | 2970 |
| 1727130600 | 2.36 | -0.04 | -1.67 | 2.4 | 2.4 | 2.2599999 | 3146 |
| 1726871400 | 2.4 | 0.17 | 7.62 | 2.24 | 2.4 | 2.23 | 10686 |
| 1726785000 | 2.23 | 0.13 | 6.19 | 2.1 | 2.2599999 | 2.1 | 2431 |
| 1726698600 | 2.1 | -0.16 | -7.08 | 2.27 | 2.3 | 2.1 | 5137 |
| 1726612200 | 2.2599999 | 0.08 | 3.67 | 2.3 | 2.447 | 2.2599999 | 15428 |
| 1726525800 | 2.18 | -0.1 | -4.18 | 2.25 | 2.25 | 2.12 | 11128 |
| 1726266600 | 2.275 | 0.07 | 3.41 | 2.2 | 2.275 | 2.2 | 3624 |
| 1726180200 | 2.2 | -0.08 | -3.51 | 2.43 | 2.5 | 2.2 | 14522 |
| 1726093800 | 2.2799999 | -0.12 | -5.00 | 2.45 | 2.45 | 2.2799999 | 3108 |
| 1726007400 | 2.4 | 0.1 | 4.35 | 2.4 | 2.45 | 2.4 | 1636 |
| 1725921000 | 2.3 | -0.03 | -1.29 | 2.34 | 2.34 | 2.19 | 8402 |
| 1725661800 | 2.33 | -0.07 | -2.92 | 2.36 | 2.43 | 2.27 | 2386 |
| 1725575400 | 2.4 | -0.08 | -3.03 | 2.5299999 | 2.5299999 | 2.4 | 5223 |
| 1725489000 | 2.475 | 0.08 | 3.13 | 2.4 | 2.5 | 2.4 | 1400 |
| 1725402600 | 2.4 | -0.05 | -2.04 | 2.5 | 2.5 | 2.4 | 4042 |
| 1725057000 | 2.45 | -0.02 | -0.81 | 2.46 | 2.55 | 2.45 | 2852 |
| 1724970600 | 2.47 | 0.07 | 2.92 | 2.42 | 2.47 | 2.4 | 533 |
| 1724884200 | 2.4 | -0.01 | -0.21 | 2.5 | 2.5463 | 2.4 | 1947 |
| 1724797800 | 2.4049999 | -0.07 | -2.64 | 2.49 | 2.615 | 2.4049999 | 9765 |
| 1724711400 | 2.4701 | -0.05 | -1.98 | 2.6 | 2.67 | 2.4 | 10525 |
| 1724452200 | 2.52 | 0.31 | 14.03 | 2.35 | 2.61 | 2.2582 | 9638 |
| 1724365800 | 2.21 | -0.08 | -3.28 | 2.31 | 2.31 | 2.21 | 12336 |
