Hot Features
프리미엄
Armata Pharmaceuticals Inc (ARMP)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 9.09090909091 | 2.2 | 2.447 | 2.1 | 7718 | 2.21219028 | CS |
| 4 | 0.05 | 2.12765957447 | 2.35 | 2.67 | 2.1 | 6091 | 2.31768508 | CS |
| 12 | -0.35 | -12.7272727273 | 2.75 | 3.4154 | 2.1 | 8711 | 2.57456944 | CS |
| 26 | -1.36 | -36.170212766 | 3.76 | 4.45 | 2.1 | 11842 | 2.88534829 | CS |
| 52 | -0.38 | -13.6690647482 | 2.78 | 4.48 | 1.9 | 14595 | 2.96909765 | CS |
| 156 | -1.42 | -37.1727748691 | 3.82 | 6.49 | 0.8311 | 28972 | 3.01607359 | CS |
| 260 | -1.75 | -42.1686746988 | 4.15 | 10.48 | 0.8311 | 35164 | 3.66649719 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724279400 | 2.285 | -0.09 | -3.59 | 2.3 | 2.47 | 2.24 | 9619 |
| 1724193000 | 2.37 | 0.03 | 1.28 | 2.36 | 2.4507 | 2.3 | 7693 |
| 1724106600 | 2.34 | 0.07 | 3.08 | 2.22 | 2.45 | 2.22 | 23925 |
| 1723847400 | 2.27 | -0.17 | -6.97 | 2.56 | 2.6099 | 2.1307999 | 55186 |
| 1723761000 | 2.44 | 0.02 | 0.83 | 2.42 | 2.54 | 2.42 | 2507 |
| 1723674600 | 2.42 | -0.29 | -10.70 | 2.68 | 2.71 | 2.42 | 15953 |
| 1723588200 | 2.71 | 0.16 | 6.27 | 2.5 | 2.7799999 | 2.5 | 9347 |
| 1723501800 | 2.55 | -0.08 | -3.04 | 2.56 | 2.68 | 2.5 | 2792 |
| 1723242600 | 2.63 | 0.07 | 2.73 | 2.6 | 2.63 | 2.6 | 191 |
| 1723156200 | 2.56 | 0.02 | 0.59 | 2.5299999 | 2.5991 | 2.5299999 | 2066 |
| 1723069800 | 2.545 | 0.11 | 4.30 | 2.56 | 2.59 | 2.48 | 10108 |
| 1722983400 | 2.44 | 0.13 | 5.63 | 2.27 | 2.49 | 2.2599999 | 11418 |
| 1722897000 | 2.31 | -0.3 | -11.49 | 2.6 | 2.6 | 2.31 | 19343 |
| 1722637800 | 2.61 | -0.12 | -4.40 | 2.65 | 2.6998 | 2.6006999 | 4642 |
| 1722551400 | 2.73 | -0.08 | -2.85 | 2.81 | 2.85 | 2.7 | 1602 |
| 1722465000 | 2.81 | -0.14 | -4.74 | 2.84 | 2.9846 | 2.8 | 3943 |
| 1722378600 | 2.9499 | 0.04 | 1.26 | 2.89 | 2.9998999 | 2.87 | 5344 |
| 1722292200 | 2.9131999 | 0 | 0.11 | 2.86 | 2.9399 | 2.8 | 8328 |
| 1722033000 | 2.91 | -0.09 | -3.00 | 2.94 | 2.99 | 2.8 | 7003 |
| 1721946600 | 2.9998999 | 0.07 | 2.39 | 2.91 | 3 | 2.82 | 6815 |
| 1721860200 | 2.93 | -0.07 | -2.33 | 2.92 | 3.0127 | 2.9 | 3317 |
| 1721773800 | 3 | 0.08 | 2.71 | 2.91 | 3.1 | 2.91 | 22902 |
| 1721687400 | 2.9208 | -0.08 | -2.64 | 3 | 3 | 2.88 | 7725 |
| 1721428200 | 3 | -0.02 | -0.66 | 3.12 | 3.1699 | 2.95 | 6839 |
| 1721341800 | 3.02 | -0.28 | -8.48 | 3.17 | 3.27 | 3.02 | 4894 |
| 1721255400 | 3.3 | 0.32 | 10.74 | 2.98 | 3.4154 | 2.98 | 15954 |
| 1721169000 | 2.98 | 0.08 | 2.76 | 2.87 | 3.0099999 | 2.84 | 18042 |
| 1721082600 | 2.9 | -0.25 | -7.94 | 3.0299999 | 3.056 | 2.9 | 5870 |
| 1720823400 | 3.15 | 0.15 | 5.00 | 3 | 3.15 | 3 | 5398 |
| 1720737000 | 3 | 0.32 | 11.94 | 2.7799999 | 3.125 | 2.7799999 | 23570 |
| 1720650600 | 2.68 | 0.13 | 5.10 | 2.67 | 2.8417 | 2.6401 | 13640 |
| 1720564200 | 2.55 | -0.3 | -10.53 | 2.86 | 2.9 | 2.55 | 10992 |
| 1720477800 | 2.85 | 0.18 | 6.74 | 2.6 | 2.85 | 2.6 | 7755 |
| 1720218600 | 2.67 | 0.14 | 5.53 | 2.63 | 2.67 | 2.3801 | 5789 |
| 1720040640 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.6264 | 2.5299999 | 769 |
| 1719959400 | 2.56 | -0.19 | -6.91 | 2.65 | 2.66 | 2.56 | 1956 |
| 1719873000 | 2.75 | 0 | 0.00 | 2.75 | 2.7599999 | 2.65 | 2805 |
| 1719613800 | 2.75 | -0.02 | -0.72 | 2.79 | 2.89 | 2.7 | 4615 |
| 1719527400 | 2.77 | 0.15 | 5.73 | 2.65 | 2.7799999 | 2.62 | 5150 |
| 1719441000 | 2.62 | -0.16 | -5.76 | 2.87 | 2.87 | 2.62 | 9578 |
| 1719354600 | 2.7799999 | -0.16 | -5.44 | 2.81 | 2.9947 | 2.7799999 | 14098 |
| 1719268200 | 2.94 | 0 | 0.00 | 2.93 | 2.98 | 2.84 | 11151 |
| 1719009000 | 2.94 | 0.11 | 3.99 | 2.91 | 3 | 2.77 | 31323 |
| 1718922600 | 2.8272 | 0.06 | 2.06 | 2.7599999 | 2.8359 | 2.7599999 | 5517 |
