Hot Features
프리미엄
Adverum Biotechnologies Inc (ADVM)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.35746606335 | 4.42 | 4.84 | 4.3017 | 164647 | 4.62793267 | CS |
| 4 | -0.27 | -5.68421052632 | 4.75 | 5.1098 | 4.01 | 185788 | 4.52982222 | CS |
| 12 | -3.54 | -44.1396508728 | 8.02 | 8.18 | 4.01 | 229542 | 5.63104562 | CS |
| 26 | -3.73 | -45.4323995128 | 8.21 | 8.56 | 4.01 | 207785 | 6.47741017 | CS |
| 52 | -5.119 | -53.3284717158 | 9.599 | 29.8 | 4.01 | 711207 | 15.70244758 | CS |
| 156 | -10.92 | -70.9090909091 | 15.4 | 29.8 | 4.01 | 668737 | 13.00423399 | CS |
| 260 | -102.92 | -95.8286778399 | 107.4 | 269.8 | 4.01 | 1054821 | 53.22545089 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 4.43 | -0.35 | -7.32 | 4.8 | 4.8244999 | 4.3017 | 153473 |
| 1738020900 | 4.78 | 0.29 | 6.46 | 4.37 | 4.84 | 4.37 | 350498 |
| 1737761700 | 4.49 | 0.02 | 0.45 | 4.49 | 4.57 | 4.37 | 74855 |
| 1737675300 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1737588900 | 4.47 | 0.07 | 1.59 | 4.42 | 4.54 | 4.39 | 79762 |
| 1737502500 | 4.4 | 0.07 | 1.62 | 4.3 | 4.48 | 4.3 | 179008 |
| 1737156900 | 4.33 | 0.04 | 0.93 | 4.33 | 4.38 | 4.22 | 120364 |
| 1737070500 | 4.29 | -0.37 | -7.94 | 4.7 | 4.7 | 4.2015 | 176185 |
| 1736984100 | 4.66 | 0.41 | 9.65 | 4.34 | 4.78 | 4.3099999 | 275889 |
| 1736897700 | 4.25 | 0.05 | 1.19 | 4.22 | 4.37 | 4.01 | 313478 |
| 1736811300 | 4.2 | -0.07 | -1.64 | 4.21 | 4.25 | 4.01 | 206542 |
| 1736552100 | 4.2699999 | -0.25 | -5.53 | 4.43 | 4.51 | 4.23 | 218131 |
| 1736379300 | 4.5199999 | -0.27 | -5.64 | 4.7699999 | 4.83 | 4.445 | 201826 |
| 1736292900 | 4.79 | 0 | 0.00 | 4.79 | 5.0599999 | 4.73 | 109763 |
| 1736206500 | 4.79 | -0.22 | -4.39 | 5.05 | 5.1098 | 4.7699999 | 184352 |
| 1735947300 | 5.01 | 0.21 | 4.38 | 4.82 | 5.07 | 4.82 | 156211 |
| 1735860900 | 4.8 | 0.13 | 2.78 | 4.75 | 5.05 | 4.75 | 189683 |
| 1735688100 | 4.67 | -0.02 | -0.43 | 4.67 | 4.7371 | 4.42 | 262953 |
| 1735601700 | 4.69 | -0.11 | -2.29 | 4.71 | 4.7777 | 4.58 | 149553 |
| 1735342500 | 4.8 | -0.22 | -4.38 | 5.04 | 5.15 | 4.78 | 265192 |
| 1735256100 | 5.0199999 | 0.28 | 5.91 | 4.74 | 5.05 | 4.59 | 314586 |
| 1735077840 | 4.74 | 0.01 | 0.21 | 4.75 | 4.75 | 4.5984999 | 57061 |
| 1734996900 | 4.73 | -0.01 | -0.21 | 4.69 | 4.8259999 | 4.59 | 184733 |
| 1734737700 | 4.74 | 0.04 | 0.85 | 4.61 | 4.8897 | 4.61 | 276094 |
| 1734651300 | 4.7 | -0.11 | -2.29 | 4.84 | 4.85 | 4.66 | 142325 |
| 1734564900 | 4.8099999 | -0.42 | -8.03 | 5.2699999 | 5.3297 | 4.76 | 371421 |
| 1734478500 | 5.23 | -0.03 | -0.57 | 5.23 | 5.3 | 4.97 | 316434 |
| 1734392100 | 5.26 | -0.11 | -2.05 | 5.37 | 5.48 | 5.21 | 217182 |
| 1734132900 | 5.37 | -0.35 | -6.12 | 5.71 | 5.72 | 5.36 | 310588 |
| 1734046500 | 5.72 | -0.21 | -3.54 | 5.93 | 5.96 | 5.67 | 165054 |
| 1733960100 | 5.93 | 0.04 | 0.68 | 5.92 | 6.07 | 5.72 | 257228 |
| 1733873700 | 5.89 | 0.04 | 0.68 | 5.85 | 5.9 | 5.65 | 280573 |
| 1733787300 | 5.85 | -0.06 | -1.02 | 5.92 | 6.12 | 5.82 | 189600 |
| 1733528100 | 5.91 | 0.22 | 3.87 | 5.7 | 6.05 | 5.7 | 137627 |
| 1733441700 | 5.69 | -0.31 | -5.17 | 5.97 | 6.05 | 5.63 | 237573 |
| 1733355300 | 6 | -0.33 | -5.21 | 6.34 | 6.45 | 5.93 | 254954 |
| 1733268900 | 6.33 | -0.55 | -7.99 | 6.88 | 6.91 | 6.24 | 219593 |
| 1733182500 | 6.88 | 0.24 | 3.61 | 6.75 | 6.98 | 6.665 | 241048 |
| 1732917840 | 6.64 | 0.19 | 2.95 | 6.5199999 | 6.88 | 6.5199999 | 196069 |
| 1732750500 | 6.45 | 0.29 | 4.71 | 6.22 | 6.455 | 6.19 | 292241 |
| 1732664100 | 6.16 | 0.01 | 0.16 | 6.13 | 6.2 | 5.98 | 132879 |
| 1732577700 | 6.15 | 0.11 | 1.82 | 6.13 | 6.33 | 6.1 | 197455 |
| 1732318500 | 6.04 | 0.29 | 5.04 | 5.75 | 6.15 | 5.69 | 452169 |
| 1732232100 | 5.75 | -0.42 | -6.81 | 6.11 | 6.17 | 5.7 | 873726 |
| 1732145700 | 6.17 | -0.08 | -1.28 | 6.26 | 6.34 | 6 | 221338 |
| 1732059300 | 6.25 | -0.6 | -8.76 | 6.86 | 6.9 | 6.14 | 623105 |
| 1731972900 | 6.85 | -0.01 | -0.15 | 7.3 | 7.7288 | 6.85 | 413032 |
| 1731713700 | 6.86 | -0.39 | -5.38 | 7.25 | 7.29 | 6.81 | 233650 |
| 1731627300 | 7.25 | -0.31 | -4.10 | 7.64 | 7.64 | 7.225 | 204388 |
| 1731540900 | 7.56 | -0.33 | -4.18 | 7.9 | 8.05 | 7.53 | 124399 |
| 1731454500 | 7.89 | 0.13 | 1.68 | 7.79 | 7.97 | 7.59 | 202229 |
| 1731368100 | 7.76 | -0.24 | -3.00 | 8.18 | 8.18 | 7.75 | 147052 |
| 1731108900 | 8 | 0.1 | 1.27 | 7.91 | 8.06 | 7.83 | 126243 |
| 1731022500 | 7.9 | -0.04 | -0.50 | 7.98 | 8.1199999 | 7.87 | 110649 |
| 1730936100 | 7.94 | 0.22 | 2.85 | 8.02 | 8.08 | 7.76 | 184062 |
| 1730849700 | 7.72 | 0.18 | 2.39 | 7.53 | 7.7672 | 7.26 | 104776 |
| 1730763300 | 7.54 | 0.13 | 1.75 | 7.49 | 7.73 | 7.295 | 127563 |
| 1730500500 | 7.41 | 0.12 | 1.58 | 7.32 | 7.505 | 7.17 | 175843 |
| 1730414100 | 7.295 | -0.59 | -7.42 | 7.9 | 7.9 | 7.29 | 130288 |
| 1730327700 | 7.88 | 0.12 | 1.55 | 7.74 | 8.07 | 7.7107 | 187501 |
| 1730241300 | 7.76 | -0.16 | -2.02 | 8.02 | 8.02 | 7.62 | 171035 |
