Hot Features
프리미엄
Theriva Biologics Inc (TOVX)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.73134328358 | 1.34 | 1.43 | 1.22 | 98218 | 1.27334248 | CS |
| 4 | -0.17 | -11.6438356164 | 1.46 | 2.64 | 1.22 | 4756483 | 1.96319198 | CS |
| 12 | -4.89 | -79.1262135922 | 6.18 | 7.15 | 1.22 | 3570760 | 2.41293435 | CS |
| 26 | -7.835 | -85.8630136986 | 9.125 | 10.75 | 1.22 | 2284363 | 3.30920262 | CS |
| 52 | -10.44 | -89.0025575448 | 11.73 | 17.1125 | 1.22 | 1211058 | 3.69541477 | CS |
| 156 | -18.71 | -93.55 | 20 | 31.5 | 1.22 | 682133 | 6.58710435 | CS |
| 260 | -18.71 | -93.55 | 20 | 31.5 | 1.22 | 682133 | 6.58710435 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 1.29 | 0.01 | 0.78 | 1.3 | 1.32 | 1.27 | 47712 |
| 1732231800 | 1.28 | 0.01 | 0.79 | 1.28 | 1.32 | 1.2315 | 52911 |
| 1732145400 | 1.27 | 0.01 | 0.79 | 1.29 | 1.3099 | 1.25 | 58771 |
| 1732059000 | 1.26 | 0.02 | 1.61 | 1.24 | 1.31 | 1.22 | 100215 |
| 1731972600 | 1.24 | -0.12 | -8.82 | 1.41 | 1.43 | 1.24 | 181652 |
| 1731713400 | 1.36 | 0.01 | 0.74 | 1.34 | 1.41 | 1.34 | 84609 |
| 1731627000 | 1.35 | -0.07 | -4.93 | 1.41 | 1.4399 | 1.31 | 156843 |
| 1731540600 | 1.42 | -0.01 | -0.70 | 1.45 | 1.526 | 1.37 | 187608 |
| 1731454200 | 1.43 | -0.43 | -23.12 | 1.79 | 1.8 | 1.4 | 622874 |
| 1731367800 | 1.86 | -0.13 | -6.53 | 2.07 | 2.07 | 1.8304 | 234456 |
| 1731108600 | 1.99 | -0.17 | -7.87 | 2.17 | 2.19 | 1.98 | 253621 |
| 1731022200 | 2.16 | 0.15 | 7.46 | 1.98 | 2.22 | 1.95 | 648886 |
| 1730935800 | 2.0099999 | 0.04 | 2.03 | 1.88 | 2.07 | 1.88 | 451090 |
| 1730849400 | 1.97 | -0.1 | -4.83 | 1.99 | 2.1328999 | 1.94 | 989571 |
| 1730763000 | 2.07 | 0.08 | 4.02 | 1.89 | 2.08 | 1.745 | 2051627 |
| 1730500200 | 1.99 | 0.53 | 36.30 | 2.19 | 2.64 | 1.76 | 82822899 |
| 1730413800 | 1.46 | -0.02 | -1.35 | 1.5 | 1.52 | 1.4003 | 3201055 |
| 1730327400 | 1.48 | 0.01 | 0.68 | 1.47 | 1.52 | 1.47 | 102125 |
| 1730241000 | 1.47 | -0.05 | -3.29 | 1.51 | 1.54 | 1.43 | 55653 |
| 1730154600 | 1.52 | -0.01 | -0.65 | 1.57 | 1.57 | 1.49 | 71724 |
| 1729895400 | 1.53 | 0.03 | 2.00 | 1.46 | 1.57 | 1.46 | 130176 |
| 1729809000 | 1.5 | 0.03 | 2.04 | 1.46 | 1.5499 | 1.4598 | 133615 |
| 1729722600 | 1.47 | 0.02 | 1.38 | 1.49 | 1.4968 | 1.4101 | 52887 |
| 1729636200 | 1.45 | -0.03 | -2.03 | 1.49 | 1.49 | 1.425 | 62690 |
| 1729549800 | 1.48 | -0.01 | -0.67 | 1.48 | 1.52 | 1.47 | 68630 |
| 1729290600 | 1.49 | 0.04 | 2.76 | 1.49 | 1.5149999 | 1.4262 | 137787 |
| 1729204200 | 1.45 | -0.01 | -0.68 | 1.44 | 1.47 | 1.4 | 99357 |
| 1729117800 | 1.46 | 0.07 | 5.04 | 1.4 | 1.468 | 1.37 | 409479 |
| 1729031400 | 1.3899999 | 0 | 0.36 | 1.41 | 1.44 | 1.32 | 100245 |
| 1728945000 | 1.385 | -0.13 | -8.28 | 1.5 | 1.5274 | 1.365 | 169080 |
| 1728685800 | 1.51 | -0.05 | -3.21 | 1.56 | 1.57 | 1.49 | 195550 |
| 1728599400 | 1.56 | -0.09 | -5.45 | 1.58 | 1.62 | 1.55 | 196500 |
| 1728513000 | 1.65 | 0.11 | 7.14 | 1.52 | 1.745 | 1.51 | 401660 |
| 1728426600 | 1.54 | -0.09 | -5.52 | 1.6399999 | 1.65 | 1.5 | 352945 |
| 1728340200 | 1.6299999 | -0.05 | -2.98 | 1.6399999 | 1.73 | 1.5 | 608144 |
| 1728081000 | 1.68 | -0.11 | -6.15 | 1.76 | 1.76 | 1.48 | 1137359 |
| 1727994600 | 1.79 | 0.55 | 44.35 | 1.85 | 1.92 | 1.51 | 69681573 |
| 1727908200 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.24 | 88282 |
| 1727821800 | 1.28 | -0.1 | -7.25 | 1.35 | 1.3724 | 1.24 | 155022 |
| 1727735400 | 1.3799999 | -0.11 | -7.38 | 1.4 | 1.48 | 1.32 | 303730 |
| 1727476200 | 1.49 | -0.55 | -26.96 | 1.69 | 1.76 | 1.44 | 1885497 |
| 1727389800 | 2.04 | -0.33 | -13.92 | 2.3 | 2.3 | 1.78 | 1790551 |
| 1727303400 | 2.37 | -0.89 | -27.30 | 3.24 | 3.37 | 2.32 | 392418 |
| 1727217000 | 3.2601 | -0.16 | -4.68 | 3.44 | 3.71 | 3.25 | 47636 |
| 1727130600 | 3.42 | -0.38 | -10.00 | 3.72 | 3.8 | 3.4 | 136837 |
| 1726871400 | 3.8 | 0.01 | 0.26 | 3.61 | 4.0254 | 3.61 | 146307 |
| 1726785000 | 3.79 | -0.16 | -4.05 | 3.95 | 4.0359999 | 3.58 | 125473 |
| 1726698600 | 3.95 | -0.15 | -3.66 | 4.1 | 4.1 | 3.9 | 22467 |
| 1726612200 | 4.1 | 0.25 | 6.49 | 3.88 | 4.2 | 3.8001 | 105438 |
| 1726525800 | 3.85 | -0.21 | -5.17 | 3.98 | 4.29 | 3.75 | 133960 |
| 1726266600 | 4.0599999 | 0.46 | 12.78 | 3.78 | 4.19 | 3.6915 | 212120 |
| 1726180200 | 3.6 | -0.29 | -7.46 | 3.81 | 3.89 | 3.5002 | 64157 |
| 1726093800 | 3.89 | 0.01 | 0.26 | 3.0099999 | 4.2 | 3.0099999 | 128467 |
| 1726007400 | 3.88 | -0.28 | -6.73 | 4.13 | 4.49 | 3.7501 | 90104 |
| 1725921000 | 4.16 | -0.21 | -4.81 | 3.82 | 4.53 | 3.7501 | 210882 |
| 1725661800 | 4.37 | 1.15 | 35.71 | 3.17 | 4.97 | 3.15 | 983051 |
| 1725575400 | 3.22 | 0.12 | 3.87 | 3.0099999 | 3.7198 | 3.0099999 | 402816 |
| 1725489000 | 3.1 | -1.01 | -24.57 | 3.81 | 3.9715 | 3.0701 | 375593 |
| 1725402600 | 4.11 | -1.79 | -30.34 | 5.55 | 5.55 | 3.84 | 784834 |
| 1725057000 | 5.9 | 1.2 | 25.53 | 6.18 | 7.15 | 4.95 | 26095967 |
| 1724970600 | 4.7 | 1.2 | 34.29 | 3.77 | 5.17 | 3.4 | 5738147 |
| 1724884200 | 3.5 | 0.14 | 4.17 | 3.35 | 3.79 | 3.2799999 | 922200 |
| 1724797800 | 3.36 | 0.07 | 1.97 | 3.2 | 3.4599 | 3.02 | 65245 |
| 1724711400 | 3.295 | -0.31 | -8.47 | 4.2 | 4.2 | 3.1316 | 177643 |
