Hot Features
프리미엄
Aditxt Inc (ADTX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0493 | -13.0388786035 | 0.3781 | 0.39 | 0.3183 | 1475572 | 0.35760745 | CS |
| 4 | -0.6912 | -67.7647058824 | 1.02 | 1.19 | 0.3183 | 2905811 | 0.63112044 | CS |
| 12 | -37.2992 | -99.12618263 | 37.628 | 39.2 | 0.3183 | 4088101 | 3.47105025 | CS |
| 26 | -86.8712 | -99.6229357798 | 87.2 | 108 | 0.3183 | 3057650 | 25.01642039 | CS |
| 52 | -174.0712 | -99.8114678899 | 174.4 | 380 | 0.3183 | 1960476 | 64.732385 | CS |
| 156 | -2303.6712 | -99.9857291667 | 2304 | 45584 | 0.3183 | 2180111 | 1034.09799828 | CS |
| 260 | -8447.6712 | -99.9961079545 | 8448 | 45584 | 0.3183 | 2282299 | 2459.82677083 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.323 | -0.0255 | -7.32 | 0.3327 | 0.35 | 0.3201 | 475069 |
| 1731627300 | 0.3484999 | 0.0005999 | 0.17 | 0.3469 | 0.35 | 0.3183 | 1967734 |
| 1731540900 | 0.3479 | -0.0215 | -5.82 | 0.3679 | 0.36799 | 0.3402 | 812496 |
| 1731454500 | 0.3694 | 0.0009 | 0.24 | 0.3736 | 0.3787 | 0.35 | 997804 |
| 1731368100 | 0.3685 | 0.0113 | 3.16 | 0.365 | 0.39 | 0.361 | 1372424 |
| 1731108900 | 0.3572 | -0.0128 | -3.46 | 0.3781 | 0.38 | 0.35 | 2227403 |
| 1731022500 | 0.37 | -0.105 | -22.11 | 0.4234 | 0.4383 | 0.361 | 4300175 |
| 1730936100 | 0.475 | 0.0014 | 0.30 | 0.483 | 0.5298 | 0.47 | 4720062 |
| 1730849700 | 0.4736 | -0.0164 | -3.35 | 0.48 | 0.4879 | 0.4529 | 881687 |
| 1730763300 | 0.49 | -0.0399 | -7.53 | 0.516 | 0.542 | 0.48 | 1605746 |
| 1730500500 | 0.5299 | -0.0251 | -4.52 | 0.53 | 0.5598 | 0.5101 | 2353941 |
| 1730414100 | 0.555 | 0.0034 | 0.62 | 0.56805 | 0.575 | 0.505 | 13385142 |
| 1730327700 | 0.5516 | -0.0342 | -5.84 | 0.58 | 0.5852 | 0.53 | 2226303 |
| 1730241300 | 0.5858 | -0.1292 | -18.07 | 0.705 | 0.705 | 0.5626 | 2965113 |
| 1730154900 | 0.715 | -0.1234 | -14.72 | 0.81 | 0.819999 | 0.705 | 2412824 |
| 1729895700 | 0.8384 | 0.0434 | 5.46 | 0.795 | 0.899961 | 0.76 | 1865875 |
| 1729809300 | 0.795 | -0.125 | -13.59 | 0.9001 | 0.92 | 0.7881 | 1782021 |
| 1729722900 | 0.92 | -0.1 | -9.80 | 1.02 | 1.02 | 0.901 | 2441231 |
| 1729636500 | 1.02 | -0.07 | -6.42 | 1.045 | 1.07 | 1.0049999 | 2103019 |
| 1729550100 | 1.09 | 0.04 | 3.81 | 1.11 | 1.19 | 1.055 | 4604162 |
| 1729290900 | 1.05 | -0.03 | -2.78 | 1.02 | 1.18 | 1.01 | 3091048 |
| 1729204500 | 1.08 | -0.03 | -2.70 | 1.11 | 1.11 | 1.01 | 2657728 |
| 1729118100 | 1.11 | -0.01 | -0.89 | 1.22 | 1.3 | 1.08 | 7274676 |
| 1729031700 | 1.12 | 0.02 | 1.82 | 1.1 | 1.8599 | 1.08 | 18636616 |
| 1728945300 | 1.1 | -0.06 | -5.17 | 1.1 | 1.1999 | 1.07 | 861590 |
| 1728686100 | 1.16 | -0.07 | -5.69 | 1.2 | 1.23 | 1.1299999 | 871011 |
| 1728599700 | 1.23 | 0.02 | 1.65 | 1.236 | 1.3 | 1.1299999 | 1512080 |
| 1728513300 | 1.21 | -0.2 | -14.18 | 1.33 | 1.42 | 1.17 | 1739155 |
| 1728426900 | 1.41 | -0.08 | -5.37 | 1.56 | 1.56 | 1.3 | 5905214 |
| 1728340500 | 1.49 | -0.11 | -6.88 | 1.72 | 1.75 | 1.28 | 4187165 |
| 1728081300 | 1.6 | -0.34 | -17.53 | 2.18 | 3.1 | 1.59 | 40962612 |
| 1727994900 | 1.94 | -0.76 | -28.15 | 2.09 | 2.35 | 1.8 | 4169840 |
| 1727908500 | 2.7 | -1.74 | -39.24 | 5.12 | 5.12 | 2.6 | 3674842 |
| 1727822100 | 4.444 | 0.16 | 3.64 | 4.64 | 4.76 | 3.66 | 1012612 |
| 1727735520 | 4.288 | -2.24 | -34.35 | 5.64 | 6.24 | 4.08 | 411424 |
| 1727476500 | 6.532 | -2.25 | -25.60 | 8.4 | 9.28 | 6.488 | 276040 |
| 1727390100 | 8.78 | 0.1 | 1.15 | 9.08 | 9.172 | 7.92 | 37475 |
| 1727303700 | 8.68 | -0.37 | -4.11 | 9.052 | 9.2 | 8.464 | 29934 |
| 1727217300 | 9.052 | -1.71 | -15.87 | 10.4 | 10.56 | 8.776 | 67983 |
| 1727130900 | 10.76 | -4.54 | -29.69 | 13.2 | 13.2 | 10.296 | 78646 |
| 1726871700 | 15.304 | -0.62 | -3.87 | 16 | 16 | 14.8 | 178298 |
| 1726785300 | 15.92 | -1.92 | -10.76 | 18 | 18.68 | 15.608 | 17704 |
| 1726698900 | 17.84 | -0.07 | -0.38 | 17.596 | 18.36 | 17.552 | 1952 |
| 1726612500 | 17.908 | -0.09 | -0.51 | 18.304 | 18.792 | 16.784 | 4488 |
| 1726526100 | 18 | 0 | 0.00 | 18.48 | 19.6 | 18 | 4592 |
| 1726266900 | 18 | -2 | -10.00 | 20 | 20.396 | 17.6 | 12411 |
| 1726180500 | 20 | 0.48 | 2.46 | 19.6 | 20.4 | 18.484 | 4297 |
| 1726094100 | 19.52 | -0.32 | -1.61 | 19.784 | 20.644 | 18.968 | 3170 |
| 1726007700 | 19.84 | 0.8 | 4.20 | 19.94 | 20.608 | 18.968 | 2567 |
| 1725921300 | 19.04 | 0.42 | 2.26 | 19.2 | 21.2 | 18.4 | 9173 |
| 1725662100 | 18.62 | 1.06 | 6.04 | 17.736 | 19.028 | 16.655999 | 7051 |
| 1725575700 | 17.56 | -1.72 | -8.90 | 19.4 | 19.6 | 17.38 | 12418 |
| 1725489300 | 19.276 | -4.72 | -19.68 | 21.472 | 22 | 18.32 | 29541 |
| 1725402900 | 24 | -1.68 | -6.56 | 25.84204 | 26 | 24 | 4343 |
| 1725057300 | 25.684 | 2.52 | 10.90 | 23.2 | 26 | 23.2 | 6326 |
| 1724970900 | 23.159999 | -1.92 | -7.64 | 25.508 | 28.84 | 22.44 | 14593 |
| 1724884500 | 25.076 | -4.8 | -16.08 | 28.984 | 29.855999 | 24 | 9657 |
| 1724798100 | 29.88 | -1.82 | -5.75 | 32.36 | 32.3996 | 27.599999 | 10045 |
| 1724711700 | 31.704 | -4.2 | -11.70 | 36.8 | 37.596 | 29.344 | 12724 |
| 1724452500 | 35.904 | -2.1 | -5.52 | 37.628 | 39.2 | 35.3 | 6251 |
| 1724366100 | 38 | -1.6 | -4.04 | 40 | 40.763999 | 37.542 | 4460 |
| 1724279700 | 39.6 | 1.6 | 4.21 | 38 | 42 | 37.936 | 8093 |
| 1724193300 | 38 | -7.6 | -16.67 | 44 | 45.199999 | 36.724 | 15640 |
| 1724106900 | 45.599999 | -0.8 | -1.72 | 46.8 | 46.8 | 43.2 | 7615 |
| 1723847700 | 46.4 | 1.6 | 3.57 | 44.812 | 46.4 | 44 | 5243 |
