Hot Features
프리미엄
Chromocell Therapeutics Corporation (CHRO)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0705 | -11.0761979576 | 0.6365 | 0.699999 | 0.52 | 48897 | 0.60369829 | CS |
| 4 | -0.414 | -42.2448979592 | 0.98 | 1.11 | 0.52 | 146204 | 0.87108933 | CS |
| 12 | -0.574 | -50.350877193 | 1.14 | 1.47 | 0.52 | 69481 | 0.90259434 | CS |
| 26 | -1.334 | -70.2105263158 | 1.9 | 2.76 | 0.52 | 42345 | 1.06436201 | CS |
| 52 | -5.434 | -90.5666666667 | 6 | 6 | 0.52 | 40013 | 1.48271746 | CS |
| 156 | -5.434 | -90.5666666667 | 6 | 6 | 0.52 | 40013 | 1.48271746 | CS |
| 260 | -5.434 | -90.5666666667 | 6 | 6 | 0.52 | 40013 | 1.48271746 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1728685800 | 0.5659999 | 0.0159999 | 2.91 | 0.53 | 0.58 | 0.5202 | 31697 |
| 1728599400 | 0.55 | -0.079 | -12.56 | 0.629 | 0.629 | 0.52 | 83407 |
| 1728513000 | 0.629 | 0.03 | 5.01 | 0.591 | 0.66 | 0.591 | 28756 |
| 1728426600 | 0.599 | -0.051 | -7.85 | 0.645 | 0.6899999 | 0.59 | 31941 |
| 1728340200 | 0.65 | 0.012607 | 1.98 | 0.67 | 0.67 | 0.613 | 41170 |
| 1728081000 | 0.637393 | -0.042607 | -6.27 | 0.6365 | 0.699999 | 0.6301 | 59210 |
| 1727994600 | 0.68 | 0.0355 | 5.51 | 0.64 | 0.6889 | 0.630001 | 21482 |
| 1727908200 | 0.6445 | 0.0325 | 5.31 | 0.61 | 0.72 | 0.61 | 68557 |
| 1727821800 | 0.612 | -0.0981 | -13.81 | 0.7659 | 0.7691 | 0.6105 | 116890 |
| 1727735400 | 0.7101 | -0.1299 | -15.46 | 0.77 | 0.8627 | 0.6899999 | 269585 |
| 1727476200 | 0.84 | -0.18 | -17.65 | 0.9699 | 1 | 0.7701 | 670294 |
| 1727389800 | 1.02 | 0.27 | 35.78 | 0.7512 | 1.11 | 0.7512 | 1275731 |
| 1727303400 | 0.7512 | -0.0258 | -3.32 | 0.76 | 0.9 | 0.735 | 58595 |
| 1727217000 | 0.777 | -0.023 | -2.88 | 0.787 | 0.7935 | 0.735 | 3585 |
| 1727130600 | 0.8 | -0.05 | -5.88 | 0.85 | 0.9122 | 0.6501 | 76108 |
| 1726871400 | 0.85 | -0.0209 | -2.40 | 0.892 | 0.93 | 0.85 | 21394 |
| 1726785000 | 0.8709 | 0 | 0.00 | 0.8839 | 0.94 | 0.8709 | 17578 |
| 1726698600 | 0.8709 | -0.0391 | -4.30 | 0.91 | 0.94 | 0.8709 | 10113 |
| 1726612200 | 0.91 | 0.06 | 7.06 | 0.9201 | 0.9822 | 0.9027 | 11918 |
| 1726525800 | 0.85 | -0.0755 | -8.16 | 0.94 | 0.985 | 0.827 | 10745 |
| 1726266600 | 0.9255 | -0.0541 | -5.52 | 0.98 | 0.98 | 0.7701 | 47020 |
| 1726180200 | 0.9796 | 0.0192 | 2.00 | 0.975 | 0.9797 | 0.91 | 32673 |
| 1726093800 | 0.9604 | 0.0404 | 4.39 | 0.95 | 0.9797 | 0.8250999 | 23693 |
| 1726007400 | 0.92 | 0.025 | 2.79 | 0.92 | 0.929 | 0.7511 | 11033 |
| 1725921000 | 0.895 | -0.003855 | -0.43 | 0.876 | 0.9499 | 0.827 | 3476 |
| 1725661800 | 0.898855 | -0.026345 | -2.85 | 0.9 | 0.95 | 0.83 | 2474 |
| 1725575400 | 0.9252 | 0.0104 | 1.14 | 0.89 | 0.9331 | 0.85 | 4200 |
| 1725489000 | 0.9148 | 0.0648 | 7.62 | 0.84 | 0.95 | 0.8001 | 6100 |
| 1725402600 | 0.85 | -0.08 | -8.60 | 0.95 | 0.95 | 0.85 | 5078 |
| 1725057000 | 0.93 | 0.02 | 2.20 | 0.89 | 0.94 | 0.89 | 3388 |
| 1724970600 | 0.91 | 0.03 | 3.41 | 0.866 | 0.9279 | 0.8637 | 6762 |
| 1724884200 | 0.88 | -0.0011 | -0.12 | 0.9 | 0.927 | 0.85 | 20158 |
| 1724797800 | 0.8811 | 0.0111 | 1.28 | 0.888 | 0.9041 | 0.8095 | 21006 |
| 1724711400 | 0.87 | 0.02 | 2.35 | 0.927 | 0.9279 | 0.8 | 3088 |
| 1724452200 | 0.85 | -0.0163 | -1.88 | 0.853 | 0.853 | 0.79 | 6506 |
| 1724365800 | 0.8663 | 0.0114 | 1.33 | 0.95 | 0.95 | 0.719 | 44773 |
| 1724279400 | 0.8549 | 0.0348501 | 4.25 | 0.85 | 0.95 | 0.76 | 13110 |
| 1724193000 | 0.8200499 | 0.0467499 | 6.05 | 0.769 | 0.89 | 0.7201999 | 28296 |
| 1724106600 | 0.7733 | -0.0167 | -2.11 | 0.7943 | 0.885 | 0.7101 | 39525 |
| 1723847400 | 0.79 | -0.015 | -1.86 | 0.7486 | 0.9449 | 0.7486 | 10891 |
| 1723761000 | 0.805 | 0.0168 | 2.13 | 0.7979 | 0.95 | 0.6942 | 5714 |
| 1723674600 | 0.7882 | 0.0232 | 3.03 | 0.79 | 0.79 | 0.6949999 | 2266 |
| 1723588200 | 0.765 | 0.0311 | 4.24 | 0.76 | 0.801 | 0.6571 | 4378 |
| 1723501800 | 0.7339 | 0.0319 | 4.54 | 0.7723 | 0.7723 | 0.6975 | 8095 |
| 1723242600 | 0.702 | 0.0174 | 2.54 | 0.673 | 0.702 | 0.585 | 10089 |
| 1723156200 | 0.6846 | -0.0292 | -4.09 | 0.74 | 0.75 | 0.63 | 67313 |
| 1723069800 | 0.7138 | 0.0019 | 0.27 | 0.9002 | 0.9002 | 0.7138 | 111326 |
| 1722983400 | 0.7119 | -0.2931 | -29.16 | 1.1399999 | 1.1399999 | 0.7119 | 140623 |
| 1722897000 | 1.0049999 | -0 | -0.49 | 1 | 1.01 | 1 | 43138 |
| 1722637800 | 1.0099 | -0.04 | -3.82 | 1.05 | 1.05 | 1 | 35916 |
| 1722551400 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1399999 | 1.03 | 18383 |
| 1722465000 | 1.07 | -0.06 | -5.18 | 1.09 | 1.185 | 1.05 | 17017 |
| 1722378600 | 1.1284 | -0.08 | -6.74 | 1.26 | 1.31 | 1.12 | 45514 |
| 1722292200 | 1.2099 | -0.25 | -17.13 | 1.44 | 1.44 | 1.1833 | 46899 |
| 1722033000 | 1.46 | 0.17 | 13.18 | 1.26 | 1.47 | 1.1901 | 88801 |
| 1721946600 | 1.29 | 0.12 | 10.26 | 1.21 | 1.35 | 1.1399999 | 18364 |
| 1721860200 | 1.17 | -0.09 | -6.77 | 1.35 | 1.36 | 1.1197 | 26740 |
| 1721773800 | 1.2549999 | 0.17 | 16.20 | 1.1 | 1.44 | 1.07 | 170852 |
| 1721687400 | 1.08 | -0.03 | -2.70 | 1.11 | 1.15 | 1.07 | 20181 |
| 1721428200 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.19 | 1.11 | 7485 |
| 1721341800 | 1.15 | -0.02 | -1.71 | 1.18 | 1.2 | 1.1299999 | 9117 |
| 1721255400 | 1.17 | -0.02 | -1.68 | 1.17 | 1.25 | 1.1399999 | 24125 |
| 1721169000 | 1.19 | 0.02 | 1.71 | 1.1215 | 1.19 | 1.11 | 11926 |
| 1721082600 | 1.17 | 0.02 | 1.74 | 1.18 | 1.22 | 1.1059 | 9040 |
| 1720823400 | 1.15 | -0.11 | -8.73 | 1.22 | 1.24 | 1.0901 | 18531 |
