Hot Features
프리미엄
Cryo Cell International Inc (CCEL)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.381679389313 | 7.86 | 8.025 | 7.6 | 9648 | 7.83610176 | CS |
| 4 | -0.62 | -7.33727810651 | 8.45 | 9.1 | 7.6 | 12770 | 8.49914036 | CS |
| 12 | 1.18 | 17.7443609023 | 6.65 | 9.43 | 5.75 | 21022 | 7.73227201 | CS |
| 26 | -0.32 | -3.9263803681 | 8.15 | 9.43 | 5.75 | 11731 | 7.62598094 | CS |
| 52 | 2.13 | 37.3684210526 | 5.7 | 9.498 | 4.475 | 10835 | 7.40628991 | CS |
| 156 | 0.47 | 6.38586956522 | 7.36 | 9.498 | 2.69 | 10367 | 6.14299794 | CS |
| 260 | 0.47 | 6.38586956522 | 7.36 | 9.498 | 2.69 | 10367 | 6.14299794 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 7.83 | -0.07 | -0.89 | 7.85 | 7.85 | 7.68 | 5449 |
| 1734651000 | 7.9 | 0.25 | 3.27 | 7.85 | 7.9 | 7.65 | 6830 |
| 1734564600 | 7.65 | -0.34 | -4.26 | 7.9 | 7.94 | 7.65 | 16160 |
| 1734478200 | 7.99 | 0.03 | 0.38 | 7.88 | 7.99 | 7.7985 | 8760 |
| 1734391800 | 7.96 | 0.13 | 1.60 | 7.8 | 7.99 | 7.6 | 9928 |
| 1734132600 | 7.835 | -0.07 | -0.82 | 7.86 | 8.025 | 7.8054 | 6563 |
| 1734046200 | 7.9 | -0.29 | -3.54 | 8.01 | 8.1199999 | 7.89 | 10739 |
| 1733959800 | 8.19 | -0.27 | -3.19 | 8.67 | 8.67 | 8 | 17199 |
| 1733873400 | 8.46 | -0.06 | -0.70 | 8.43 | 8.48 | 8.2867 | 8522 |
| 1733787000 | 8.52 | -0.28 | -3.18 | 8.52 | 8.7 | 8.26 | 14259 |
| 1733527800 | 8.8 | -0.06 | -0.68 | 8.92 | 8.92 | 8.725 | 6008 |
| 1733441400 | 8.86 | 0.03 | 0.34 | 8.77 | 8.86 | 8.58 | 6075 |
| 1733355000 | 8.83 | 0.26 | 2.97 | 8.53 | 8.85 | 8.49 | 20017 |
| 1733268600 | 8.575 | 0.04 | 0.41 | 8.45 | 8.575 | 8.2701 | 4674 |
| 1733182200 | 8.5399999 | -0.13 | -1.50 | 8.65 | 8.65 | 8.2701 | 13435 |
| 1732917840 | 8.67 | -0.42 | -4.62 | 9.0399999 | 9.0399999 | 8.56 | 8947 |
| 1732750200 | 9.09 | 0.09 | 1.00 | 8.8699999 | 9.1 | 8.83 | 24005 |
| 1732663800 | 9 | 0.13 | 1.47 | 8.73 | 9.05 | 8.6598 | 14474 |
| 1732577400 | 8.8699999 | 0.52 | 6.23 | 8.55 | 9.05 | 8.35 | 31059 |
| 1732318200 | 8.35 | 0.05 | 0.60 | 8.45 | 8.49 | 8.27 | 14976 |
| 1732231800 | 8.3 | 0.43 | 5.46 | 7.96 | 8.43 | 7.87 | 15507 |
| 1732145400 | 7.87 | -0.17 | -2.11 | 8.2 | 8.5 | 7.5001 | 15791 |
| 1732059000 | 8.0399999 | -0.18 | -2.19 | 8.28 | 8.28 | 7.81 | 27524 |
| 1731972600 | 8.22 | -0.21 | -2.49 | 8.5399999 | 8.57 | 7.83 | 42047 |
| 1731713400 | 8.43 | -0.3 | -3.44 | 8.68 | 8.68 | 8.24 | 13578 |
| 1731627000 | 8.73 | -0.44 | -4.80 | 9.02 | 9.1 | 8.5001 | 25321 |
| 1731540600 | 9.1699 | -0.16 | -1.72 | 9.19 | 9.24 | 8.9613 | 14789 |
| 1731454200 | 9.33 | 0.08 | 0.86 | 9.3 | 9.43 | 8.85 | 31882 |
| 1731367800 | 9.25 | 0.52 | 5.91 | 9.14 | 9.38 | 8.26 | 46915 |
| 1731108600 | 8.7335 | 0.4 | 4.82 | 8.24 | 9.18 | 8.24 | 53119 |
| 1731022200 | 8.3318999 | 0.87 | 11.69 | 7.43 | 8.52 | 7.37 | 54514 |
| 1730935800 | 7.46 | 0.31 | 4.34 | 7.25 | 7.49 | 7.25 | 7668 |
| 1730849400 | 7.15 | -0.22 | -2.99 | 7.23 | 7.31 | 7 | 28278 |
| 1730763000 | 7.37 | 0.16 | 2.22 | 7.2 | 7.76 | 7.1001 | 29003 |
| 1730500200 | 7.21 | -0.13 | -1.77 | 7.3 | 7.9998 | 7.0301 | 47203 |
| 1730413800 | 7.34 | 0.03 | 0.41 | 7.61 | 8.1016 | 7.2 | 97777 |
| 1730327400 | 7.31 | 1.49 | 25.60 | 6.05 | 8.2 | 6.05 | 256586 |
| 1730241000 | 5.82 | -0.12 | -2.02 | 5.79 | 5.94 | 5.79 | 2542 |
| 1730154600 | 5.94 | -0.11 | -1.82 | 6.01 | 6.0775 | 5.75 | 19384 |
| 1729895400 | 6.05 | -0.15 | -2.42 | 6.2 | 6.3 | 6.05 | 14231 |
| 1729809000 | 6.1999 | -0.1 | -1.59 | 6.16 | 6.3 | 6.16 | 8589 |
| 1729722600 | 6.3 | 0.1 | 1.61 | 6.2 | 6.4 | 6.1212 | 9572 |
| 1729636200 | 6.2 | -0.02 | -0.32 | 6.2 | 6.2 | 6.1 | 5162 |
| 1729549800 | 6.22 | -0.12 | -1.94 | 6.41 | 6.48 | 6 | 11553 |
| 1729290600 | 6.3433 | 0.15 | 2.48 | 6.19 | 6.48 | 6.15 | 14849 |
| 1729204200 | 6.19 | -0.06 | -0.96 | 5.83 | 6.2699999 | 5.83 | 3785 |
| 1729117800 | 6.25 | 0.41 | 6.98 | 6.25 | 6.47 | 6.125 | 68140 |
| 1729031400 | 5.842295 | -0.21 | -3.43 | 6.0599999 | 6.0599999 | 5.76 | 2591 |
| 1728945000 | 6.05 | -0.21 | -3.35 | 6.26 | 6.35 | 6.05 | 4808 |
| 1728685800 | 6.26 | -0.22 | -3.40 | 6.25 | 6.34 | 6.15 | 873 |
| 1728599400 | 6.48 | -0.01 | -0.15 | 6.47 | 6.48 | 6.3 | 988 |
| 1728513000 | 6.49 | -0.05 | -0.76 | 6.58 | 6.58 | 6.49 | 236 |
| 1728426600 | 6.54 | 0.24 | 3.81 | 6.14 | 6.8 | 6.14 | 6473 |
| 1728340200 | 6.3 | -0.06 | -0.96 | 6.83 | 6.83 | 6.29 | 6439 |
| 1728081000 | 6.3612 | 0.01 | 0.18 | 6.6 | 6.6 | 6.2699999 | 491 |
| 1727994600 | 6.35 | -0.02 | -0.31 | 6.38 | 7.19 | 6.35 | 5521 |
| 1727908200 | 6.37 | 0.12 | 1.92 | 6.13 | 6.4141 | 6.13 | 807 |
| 1727821800 | 6.2501 | -0.12 | -1.88 | 6.49 | 6.49 | 6.25 | 746 |
| 1727735400 | 6.37 | -0.11 | -1.70 | 6.41 | 6.41 | 6.25 | 1338 |
| 1727476200 | 6.48 | -0.05 | -0.77 | 6.65 | 6.7369 | 6.48 | 1026 |
| 1727389800 | 6.53 | 0.12 | 1.87 | 6.33 | 6.74 | 6.33 | 1623 |
| 1727303400 | 6.41 | -0.1 | -1.54 | 6.5599999 | 6.5599999 | 6.1691 | 1654 |
| 1727217000 | 6.51 | 0.3 | 4.83 | 6.21 | 6.79 | 6.21 | 2928 |
| 1727130600 | 6.21 | -0.61 | -8.94 | 6.79 | 6.79 | 6.21 | 1237 |
