Hot Features
프리미엄
Adagio Medical Holdings Inc (ADGM)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -21.568627451 | 2.55 | 4.1999 | 1.69 | 699609 | 3.43835091 | CS |
| 4 | -0.7 | -25.9259259259 | 2.7 | 4.1999 | 1.69 | 185699 | 3.39557143 | CS |
| 12 | -2.33 | -53.8106235566 | 4.33 | 5.15 | 1.69 | 75608 | 3.43077591 | CS |
| 26 | -6.2 | -75.6097560976 | 8.2 | 9.08 | 1.69 | 72736 | 4.06993338 | CS |
| 52 | -6.2 | -75.6097560976 | 8.2 | 9.08 | 1.69 | 72736 | 4.06993338 | CS |
| 156 | -6.2 | -75.6097560976 | 8.2 | 9.08 | 1.69 | 72736 | 4.06993338 | CS |
| 260 | -6.2 | -75.6097560976 | 8.2 | 9.08 | 1.69 | 72736 | 4.06993338 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 2 | -0.44 | -18.03 | 2.44 | 2.6371 | 1.69 | 243626 |
| 1732059300 | 2.44 | -0.29 | -10.62 | 2.7599999 | 2.7799999 | 2.3 | 97369 |
| 1731972900 | 2.73 | -0.27 | -9.00 | 3.05 | 3.3178 | 2.58 | 135535 |
| 1731713700 | 3 | -0.71 | -19.14 | 3.7 | 3.76 | 2.66 | 410068 |
| 1731627300 | 3.71 | 1.36 | 57.87 | 2.49 | 4.1999 | 2.33 | 2637296 |
| 1731540900 | 2.35 | -0.05 | -2.08 | 2.45 | 2.5038 | 2.34 | 4777 |
| 1731454500 | 2.4 | -0.2 | -7.69 | 2.61 | 2.6202 | 2.4 | 10306 |
| 1731368100 | 2.6 | 0.09 | 3.59 | 2.66 | 2.77 | 2.6 | 4676 |
| 1731108900 | 2.5099999 | -0.19 | -7.04 | 2.7 | 2.7101 | 2.5099999 | 6999 |
| 1731022500 | 2.7 | 0.04 | 1.50 | 2.7 | 2.9049999 | 2.65 | 13036 |
| 1730936100 | 2.66 | -0.26 | -8.90 | 2.7 | 2.95 | 2.66 | 26696 |
| 1730849700 | 2.92 | 0.21 | 7.75 | 2.73 | 3.34 | 2.73 | 11792 |
| 1730763300 | 2.71 | -0.01 | -0.18 | 2.72 | 2.83 | 2.71 | 2497 |
| 1730500500 | 2.715 | 0.01 | 0.56 | 2.7 | 2.8871 | 2.65 | 44596 |
| 1730414100 | 2.7 | -0.07 | -2.67 | 2.7799999 | 3 | 2.7 | 20635 |
| 1730327700 | 2.774 | -0.03 | -0.93 | 2.73 | 2.875 | 2.7 | 5709 |
| 1730241300 | 2.8 | 0.04 | 1.45 | 2.83 | 2.9 | 2.75 | 5894 |
| 1730154900 | 2.7599999 | -0.14 | -4.83 | 2.88 | 3 | 2.72 | 12178 |
| 1729895700 | 2.9 | 0.2 | 7.41 | 2.7 | 2.95 | 2.7 | 14555 |
| 1729809300 | 2.7 | 0 | 0.00 | 2.7 | 2.9857 | 2.7 | 34235 |
| 1729722900 | 2.7 | 0 | 0.00 | 2.7 | 3 | 2.7 | 8271 |
| 1729636500 | 2.7 | -0.09 | -3.23 | 2.7 | 2.8 | 2.7 | 7293 |
| 1729550100 | 2.79 | -0.01 | -0.36 | 2.86 | 2.86 | 2.7 | 2665 |
| 1729290900 | 2.8 | -0.08 | -2.61 | 2.91 | 2.91 | 2.8 | 2987 |
| 1729204500 | 2.875 | 0 | 0.00 | 3 | 3 | 2.7775 | 5695 |
| 1729118100 | 2.875 | 0.13 | 4.55 | 2.73 | 2.9 | 2.585 | 6974 |
| 1729031700 | 2.75 | -0.05 | -1.79 | 2.83 | 2.9266 | 2.642 | 14220 |
| 1728945300 | 2.8 | -0.03 | -0.88 | 2.86 | 2.96 | 2.52 | 9308 |
| 1728686100 | 2.825 | 0.08 | 2.73 | 2.82 | 2.825 | 2.75 | 1295 |
| 1728599700 | 2.75 | -0.05 | -1.79 | 2.72 | 2.9 | 2.6501 | 2455 |
| 1728513300 | 2.8 | 0.2 | 7.69 | 2.66 | 2.91 | 2.56 | 24314 |
| 1728426900 | 2.6 | -0.2 | -7.14 | 2.77 | 2.98 | 2.6 | 5613 |
| 1728340500 | 2.8 | -0.09 | -3.11 | 2.93 | 3 | 2.74 | 12388 |
| 1728081300 | 2.89 | 0.37 | 14.71 | 2.5 | 2.99 | 2.4 | 38117 |
| 1727994900 | 2.5195 | -0.33 | -11.60 | 2.86 | 3.44 | 2.5 | 36583 |
| 1727908500 | 2.85 | 0.05 | 1.64 | 2.94 | 3.3 | 2.81 | 16747 |
| 1727822100 | 2.8039 | 0.22 | 8.68 | 2.7799999 | 3.374 | 2.6603 | 50957 |
| 1727735700 | 2.58 | -0.28 | -9.79 | 3.14 | 3.1549999 | 2.44 | 38726 |
| 1727476500 | 2.86 | -0.56 | -16.37 | 3.34 | 3.34 | 2.8 | 13443 |
| 1727390100 | 3.42 | 0.25 | 7.89 | 3.2799999 | 3.42 | 3.0703 | 24997 |
| 1727303700 | 3.17 | -0.27 | -7.72 | 3.47 | 3.52 | 3.17 | 47214 |
| 1727217300 | 3.4352 | -0.08 | -2.41 | 3.56 | 3.7 | 3.2599999 | 7871 |
| 1727130900 | 3.52 | -0.33 | -8.57 | 3.78 | 4.03 | 3.49 | 10299 |
| 1726871700 | 3.85 | -0.21 | -5.17 | 4.25 | 4.25 | 3.78 | 28715 |
| 1726785300 | 4.0599999 | -0.2 | -4.69 | 4.23 | 4.3099999 | 4.03 | 5083 |
| 1726698900 | 4.26 | -0.18 | -4.05 | 4.64 | 4.64 | 3.81 | 27430 |
| 1726612500 | 4.44 | 0.24 | 5.71 | 4.66 | 4.67 | 4.1849999 | 152011 |
| 1726526100 | 4.2 | 0.12 | 2.89 | 4.2 | 4.94 | 3.72 | 30032 |
| 1726266900 | 4.082 | 0.23 | 6.03 | 3.81 | 4.14 | 3.73 | 30639 |
| 1726180500 | 3.85 | 0.13 | 3.49 | 3.72 | 3.88 | 3.6345 | 5009 |
| 1726094100 | 3.72 | -0.18 | -4.62 | 3.83 | 4 | 3.7 | 9670 |
| 1726007700 | 3.9 | -0.31 | -7.36 | 4.215 | 4.26 | 3.9 | 4802 |
| 1725921300 | 4.21 | -0.14 | -3.22 | 4.28 | 4.38 | 3.85 | 21974 |
| 1725662100 | 4.35 | -0.03 | -0.68 | 4.42 | 4.79 | 4.13 | 11498 |
| 1725575700 | 4.38 | -0.21 | -4.58 | 4.57 | 4.95 | 4.38 | 4601 |
| 1725489300 | 4.59 | -0.26 | -5.36 | 4.85 | 4.86 | 4.59 | 888 |
| 1725402900 | 4.85 | -0.3 | -5.83 | 5.14 | 5.14 | 4.46 | 3476 |
| 1725057300 | 5.15 | 0.46 | 9.81 | 4.69 | 5.15 | 4.18 | 35969 |
| 1724970900 | 4.69 | 0.35 | 8.06 | 4.33 | 4.74 | 4.16 | 5298 |
| 1724884500 | 4.34 | 0.02 | 0.58 | 4.37 | 4.8899 | 4.34 | 6827 |
| 1724798100 | 4.315 | -0.79 | -15.39 | 5.05 | 5.5199999 | 4.17 | 85012 |
| 1724711700 | 5.1 | -0.1 | -1.92 | 5.4 | 5.8 | 5 | 17029 |
| 1724452500 | 5.2 | 0 | 0.00 | 5.5 | 5.5599999 | 4.46 | 23146 |
| 1724366100 | 5.2 | -0.17 | -3.17 | 5.47 | 5.53 | 5.11 | 60520 |
| 1724279700 | 5.37 | -0.43 | -7.41 | 5.7 | 5.798 | 5.35 | 41188 |
