Hot Features
프리미엄
Agenus Inc (AGEN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 10.3896103896 | 1.54 | 1.905 | 1.38 | 400688 | 1.70294744 | CS |
| 4 | 0.02 | 1.19047619048 | 1.68 | 1.93 | 1.38 | 480442 | 1.67947792 | CS |
| 12 | -1.53 | -47.3684210526 | 3.23 | 4.15 | 1.38 | 435216 | 2.57922771 | CS |
| 26 | -2.56 | -60.0938967136 | 4.26 | 4.91 | 1.38 | 456869 | 3.01653632 | CS |
| 52 | -7.018 | -80.5001147052 | 8.718 | 19.688 | 1.38 | 628312 | 7.124693 | CS |
| 156 | -45.5 | -96.3983050847 | 47.2 | 67.4 | 1.38 | 4302841 | 28.15061066 | CS |
| 260 | -48.3 | -96.6 | 50 | 135.8 | 1.38 | 4022525 | 46.35751314 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 1.7 | 0.08 | 4.94 | 1.65 | 1.715 | 1.58 | 353405 |
| 1744324500 | 1.62 | -0.11 | -6.09 | 1.66 | 1.68 | 1.56 | 254439 |
| 1744238100 | 1.725 | 0.03 | 1.47 | 1.67 | 1.7951 | 1.5837 | 372262 |
| 1744151700 | 1.7 | -0.14 | -7.61 | 1.9 | 1.905 | 1.6399999 | 363594 |
| 1744065300 | 1.84 | 0.28 | 17.95 | 1.48 | 1.85 | 1.3799999 | 567121 |
| 1743806100 | 1.56 | -0.04 | -2.50 | 1.54 | 1.57 | 1.47 | 446024 |
| 1743719700 | 1.6 | -0.03 | -1.84 | 1.53 | 1.615 | 1.51 | 569625 |
| 1743633300 | 1.6299999 | 0.03 | 1.87 | 1.56 | 1.6299999 | 1.46 | 275687 |
| 1743546900 | 1.6 | 0.1 | 6.31 | 1.51 | 1.61 | 1.47 | 383292 |
| 1743460500 | 1.5049999 | -0.1 | -5.94 | 1.56 | 1.57 | 1.44 | 633122 |
| 1743201300 | 1.6 | -0.06 | -3.61 | 1.6399999 | 1.6399999 | 1.57 | 360449 |
| 1743114900 | 1.66 | -0.02 | -0.90 | 1.68 | 1.765 | 1.65 | 481460 |
| 1743028500 | 1.675 | 0.01 | 0.30 | 1.68 | 1.68 | 1.6036 | 368019 |
| 1742942100 | 1.67 | 0.03 | 1.83 | 1.6399999 | 1.685 | 1.57 | 423840 |
| 1742855700 | 1.6399999 | 0.03 | 1.86 | 1.66 | 1.67 | 1.55 | 473724 |
| 1742596500 | 1.61 | -0.06 | -3.59 | 1.6399999 | 1.6399999 | 1.6 | 697398 |
| 1742510100 | 1.67 | -0.05 | -2.91 | 1.71 | 1.78 | 1.635 | 467194 |
| 1742423700 | 1.72 | -0.01 | -0.58 | 1.76 | 1.79 | 1.71 | 449760 |
| 1742337300 | 1.73 | -0.05 | -2.81 | 1.73 | 1.76 | 1.641 | 571997 |
| 1742250900 | 1.78 | -0.08 | -4.30 | 1.9113 | 1.93 | 1.73 | 509431 |
| 1741991700 | 1.86 | 0.19 | 11.04 | 1.68 | 1.91 | 1.6508 | 940404 |
| 1741905300 | 1.675 | -0.19 | -10.19 | 1.86 | 1.94 | 1.67 | 589356 |
| 1741818900 | 1.865 | -0.19 | -9.02 | 2.1 | 2.1 | 1.855 | 414024 |
| 1741732500 | 2.05 | -0.1 | -4.65 | 2.21 | 2.21 | 1.93 | 744702 |
| 1741646100 | 2.15 | -0.2 | -8.51 | 2.34 | 2.36 | 2.13 | 379050 |
| 1741390500 | 2.35 | 0 | 0.00 | 2.36 | 2.42 | 2.33 | 288689 |
| 1741304100 | 2.35 | -0.06 | -2.49 | 2.41 | 2.41 | 2.31 | 287537 |
| 1741217700 | 2.41 | -0.17 | -6.59 | 2.565 | 2.565 | 2.37 | 500952 |
| 1741131300 | 2.58 | 0.04 | 1.57 | 2.5299 | 2.59 | 2.46 | 299638 |
| 1741044900 | 2.54 | -0.31 | -10.88 | 2.82 | 2.9 | 2.5299999 | 370794 |
| 1740785700 | 2.85 | -0.01 | -0.35 | 2.84 | 2.8897 | 2.7599999 | 427709 |
| 1740699300 | 2.86 | -0.27 | -8.63 | 3.18 | 3.2324 | 2.83 | 543815 |
| 1740612900 | 3.13 | 0.04 | 1.29 | 3.13 | 3.32 | 3.0299999 | 415663 |
| 1740526500 | 3.09 | -0.07 | -2.22 | 3.13 | 3.265 | 3.06 | 388430 |
| 1740440100 | 3.16 | -0.16 | -4.82 | 3.36 | 3.43 | 3.14 | 293740 |
| 1740180900 | 3.32 | -0.13 | -3.77 | 3.51 | 3.51 | 3.2700999 | 227083 |
| 1740094500 | 3.45 | -0.03 | -0.86 | 3.433 | 3.51 | 3.3535 | 188069 |
| 1740008100 | 3.48 | -0.04 | -1.14 | 3.5 | 3.555 | 3.4 | 331072 |
| 1739921700 | 3.52 | 0.01 | 0.28 | 3.58 | 3.6 | 3.45 | 167968 |
| 1739576100 | 3.51 | 0.01 | 0.29 | 3.5045 | 3.68 | 3.43 | 253230 |
| 1739489700 | 3.5 | 0.04 | 1.16 | 3.47 | 3.525 | 3.2900999 | 206406 |
| 1739403300 | 3.46 | 0.25 | 7.79 | 3.16 | 3.47 | 3.1342 | 288535 |
| 1739316900 | 3.21 | -0.02 | -0.62 | 3.25 | 3.2808 | 3.09 | 370628 |
| 1739230500 | 3.23 | -0.27 | -7.71 | 3.56 | 3.56 | 3.225 | 444895 |
| 1738971300 | 3.5 | -0.24 | -6.42 | 3.675 | 3.69 | 3.5 | 354409 |
| 1738884900 | 3.74 | -0.16 | -4.10 | 3.9 | 4.0875 | 3.7 | 603963 |
| 1738798500 | 3.9 | 0.4 | 11.43 | 3.54 | 3.91 | 3.5 | 701368 |
| 1738712100 | 3.5 | -0.01 | -0.28 | 3.485 | 3.52 | 3.4 | 394335 |
| 1738625700 | 3.51 | -0.29 | -7.63 | 3.65 | 3.69 | 3.41 | 357451 |
| 1738366500 | 3.8 | 0.26 | 7.34 | 3.66 | 4.1 | 3.55 | 687846 |
| 1738280100 | 3.54 | -0.07 | -1.94 | 3.7 | 3.75 | 3.4927 | 302065 |
| 1738193700 | 3.61 | 0.05 | 1.40 | 3.54 | 3.7 | 3.39 | 321640 |
| 1738107300 | 3.56 | -0.04 | -1.11 | 3.59 | 3.64 | 3.51 | 167202 |
| 1738020900 | 3.6 | 0.03 | 0.84 | 3.7 | 3.75 | 3.501 | 309337 |
| 1737761700 | 3.57 | -0.09 | -2.46 | 3.73 | 3.951 | 3.55 | 372155 |
| 1737675300 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737588900 | 3.66 | -0.17 | -4.44 | 3.84 | 4.15 | 3.5501 | 1061971 |
| 1737502500 | 3.83 | 0.35 | 10.06 | 3.59 | 3.898 | 3.46 | 764995 |
| 1737156900 | 3.48 | 0.33 | 10.48 | 3.23 | 3.5 | 3.17 | 377752 |
| 1737070500 | 3.15 | -0.02 | -0.63 | 3.15 | 3.2 | 3.08 | 151875 |
| 1736984100 | 3.17 | 0.02 | 0.79 | 3.2599999 | 3.2897 | 3.11 | 271625 |
| 1736897700 | 3.145 | -0.01 | -0.32 | 3.17 | 3.195 | 2.97 | 300201 |
| 1736811300 | 3.1549999 | 0.04 | 1.28 | 3.02 | 3.16 | 2.96 | 158878 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
