Hot Features
프리미엄
Lineage Cell Therapeutics Inc (LCTX)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.037 | 4.19026047565 | 0.883 | 0.9525 | 0.87 | 299924 | 0.90562903 | CS |
| 4 | 0.016 | 1.76991150442 | 0.904 | 0.96 | 0.8301 | 291525 | 0.89330097 | CS |
| 12 | -0.1 | -9.80392156863 | 1.02 | 1.15 | 0.7665 | 504997 | 0.93332355 | CS |
| 26 | -0.28 | -23.3333333333 | 1.2 | 1.61 | 0.7665 | 790366 | 1.09029489 | CS |
| 52 | -0.39 | -29.7709923664 | 1.31 | 1.61 | 0.7665 | 706654 | 1.09949445 | CS |
| 156 | -1.5 | -61.9834710744 | 2.42 | 2.71 | 0.7665 | 655381 | 1.43842585 | CS |
| 260 | -0.13 | -12.380952381 | 1.05 | 3.1316 | 0.5339 | 819256 | 1.59745752 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726785000 | 0.91 | 0.03 | 3.41 | 0.9 | 0.91 | 0.885 | 268813 |
| 1726698600 | 0.88 | -0.0311 | -3.41 | 0.9159 | 0.9284 | 0.87 | 400974 |
| 1726612200 | 0.9111 | -0.0179 | -1.93 | 0.9383 | 0.9383 | 0.91 | 263522 |
| 1726525800 | 0.929 | 0.02 | 2.20 | 0.94 | 0.94 | 0.9101 | 287543 |
| 1726266600 | 0.909 | 0.0219 | 2.47 | 0.883 | 0.9174 | 0.8728 | 278768 |
| 1726180200 | 0.8871 | 0.0219 | 2.53 | 0.89 | 0.9 | 0.86 | 207695 |
| 1726093800 | 0.8652 | -0.0494 | -5.40 | 0.9199 | 0.9199 | 0.8631 | 212370 |
| 1726007400 | 0.9146 | 0.0192 | 2.14 | 0.87 | 0.9197 | 0.8601 | 217179 |
| 1725921000 | 0.8954 | 0.0594 | 7.11 | 0.879 | 0.8956 | 0.84 | 373174 |
| 1725661800 | 0.836 | -0.035 | -4.02 | 0.879 | 0.885 | 0.8300999 | 347411 |
| 1725575400 | 0.871 | -0.0285 | -3.17 | 0.8779 | 0.8953 | 0.8602 | 178227 |
| 1725489000 | 0.8995 | 0.0245 | 2.80 | 0.869 | 0.902 | 0.86 | 235203 |
| 1725402600 | 0.875 | -0.0089 | -1.01 | 0.9202 | 0.94 | 0.8702 | 302240 |
| 1725057000 | 0.8839 | 0.0071 | 0.81 | 0.8876 | 0.9185 | 0.84 | 442021 |
| 1724970600 | 0.8768 | 0.0166 | 1.93 | 0.8743 | 0.915 | 0.87 | 252379 |
| 1724884200 | 0.8602 | -0.0474 | -5.22 | 0.9 | 0.9295 | 0.8601 | 328644 |
| 1724797800 | 0.9076 | -0.0044 | -0.48 | 0.9157 | 0.95 | 0.9025 | 193417 |
| 1724711400 | 0.912 | -0.0361 | -3.81 | 0.9543 | 0.96 | 0.9012 | 368967 |
| 1724452200 | 0.9481 | 0.056 | 6.28 | 0.904 | 0.9542 | 0.904 | 380436 |
| 1724365800 | 0.8921 | -0.0162 | -1.78 | 0.922 | 0.922 | 0.8707 | 250467 |
| 1724279400 | 0.9083 | 0.038 | 4.37 | 0.866 | 0.9083 | 0.8621 | 394187 |
| 1724193000 | 0.8703 | -0.0104 | -1.18 | 0.9316 | 0.9316 | 0.87 | 543894 |
| 1724106600 | 0.8807 | 0.0203 | 2.36 | 0.86 | 0.8823 | 0.851 | 410990 |
| 1723847400 | 0.8604 | -0.0033 | -0.38 | 0.87 | 0.8934 | 0.85 | 232994 |
| 1723761000 | 0.8637 | 0.0614 | 7.65 | 0.8229 | 0.8841 | 0.81 | 574228 |
| 1723674600 | 0.8023 | -0.0271 | -3.27 | 0.8479 | 0.8583 | 0.7665 | 1361417 |
| 1723588200 | 0.8294 | -0.0106 | -1.26 | 0.8473 | 0.8595 | 0.8199999 | 630331 |
| 1723501800 | 0.84 | -0.0627 | -6.95 | 0.91 | 0.91 | 0.83 | 712063 |
| 1723242600 | 0.9027 | 0.0221 | 2.51 | 0.9139 | 0.97 | 0.8901 | 334061 |
| 1723156200 | 0.8806 | 0.0156 | 1.80 | 0.8785 | 0.916 | 0.86 | 906222 |
| 1723069800 | 0.865 | -0.0449 | -4.93 | 0.9108 | 0.951 | 0.865 | 464030 |
| 1722983400 | 0.9099 | 0.0143 | 1.60 | 0.9104 | 0.9397 | 0.8681 | 671889 |
| 1722897000 | 0.8956 | -0.0244 | -2.65 | 0.899 | 0.92 | 0.872 | 921278 |
| 1722637800 | 0.92 | -0.0441 | -4.57 | 0.952 | 0.9701 | 0.9124 | 653755 |
| 1722551400 | 0.9641 | -0.0659 | -6.40 | 1.03 | 1.04 | 0.96 | 823955 |
| 1722465000 | 1.03 | 0.01 | 0.98 | 1.03 | 1.06 | 1.01 | 363402 |
| 1722378600 | 1.02 | 0 | 0.00 | 1.03 | 1.04 | 1 | 317280 |
| 1722292200 | 1.02 | 0 | 0.00 | 1.03 | 1.06 | 1.01 | 524303 |
| 1722033000 | 1.02 | -0.02 | -1.92 | 1.07 | 1.08 | 1 | 556823 |
| 1721946600 | 1.04 | 0.02 | 1.96 | 1.04 | 1.07 | 1.03 | 442513 |
| 1721860200 | 1.02 | -0.1 | -8.93 | 1.07 | 1.08 | 1 | 732125 |
| 1721773800 | 1.12 | 0.09 | 8.74 | 1.01 | 1.15 | 1.01 | 670999 |
| 1721687400 | 1.03 | 0.03 | 3.00 | 1 | 1.04 | 0.9943 | 201158 |
| 1721428200 | 1 | -0.01 | -0.99 | 1.02 | 1.06 | 0.992 | 444654 |
| 1721341800 | 1.01 | -0.05 | -4.72 | 1.04 | 1.07 | 0.9903 | 367248 |
| 1721255400 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.01 | 485729 |
| 1721169000 | 1.07 | 0.05 | 4.90 | 1.04 | 1.08 | 1.04 | 704936 |
| 1721082600 | 1.02 | 0.01 | 0.99 | 0.98 | 1.03 | 0.9601 | 615943 |
| 1720823400 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 1 | 475164 |
| 1720737000 | 1.02 | 0.06 | 6.69 | 0.9474 | 1.03 | 0.9474 | 578561 |
| 1720650600 | 0.956 | 0.0608 | 6.79 | 0.9098 | 0.956 | 0.9098 | 464123 |
| 1720564200 | 0.8952 | 0.0052 | 0.58 | 0.8919 | 0.9199 | 0.8879 | 471782 |
| 1720477800 | 0.89 | -0.003 | -0.34 | 0.9072 | 0.933499 | 0.88 | 769256 |
| 1720218600 | 0.893 | -0.0255 | -2.78 | 0.9167 | 0.9303 | 0.8372 | 959858 |
| 1720040640 | 0.9185 | -0.0136 | -1.46 | 0.94 | 0.9433 | 0.9103 | 769663 |
| 1719959400 | 0.9321 | -0.022 | -2.31 | 0.95 | 0.9599 | 0.9235 | 492886 |
| 1719873000 | 0.9541 | -0.0432 | -4.33 | 0.98 | 0.9801 | 0.95 | 1027486 |
| 1719613800 | 0.9973 | -0.0327 | -3.17 | 1.02 | 1.02 | 0.94 | 1429188 |
| 1719527400 | 1.03 | 0.13 | 14.44 | 0.9 | 1.03 | 0.9 | 868422 |
| 1719441000 | 0.9 | -0.0141 | -1.54 | 0.9135 | 0.9212 | 0.9 | 538502 |
| 1719354600 | 0.9141 | -0.0083 | -0.90 | 0.9341 | 0.9499 | 0.91 | 464201 |
| 1719268200 | 0.9224 | 0.0193 | 2.14 | 0.9022 | 0.9655 | 0.9022 | 954491 |
| 1719009000 | 0.9031 | 0.0089 | 1.00 | 0.8926 | 0.92 | 0.89 | 505389 |
| 1718922600 | 0.8942 | 0.0042 | 0.47 | 0.88 | 0.9266 | 0.84 | 848406 |
