Hot Features
프리미엄
Avalon GloboCare Corporation (ALBT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 43.3862433862 | 3.78 | 5.62 | 3.7174 | 92532 | 4.67056135 | CS |
| 4 | 1.93 | 55.3008595989 | 3.49 | 5.62 | 3.23 | 25702 | 4.3778412 | CS |
| 12 | 2.6 | 92.1985815603 | 2.82 | 6.55 | 2.35 | 982986 | 4.10154848 | CS |
| 26 | 0.89 | 19.646799117 | 4.53 | 6.55 | 2.11 | 1292533 | 3.76150699 | CS |
| 52 | -0.28 | -4.91228070175 | 5.7 | 21.6 | 2.11 | 2476185 | 9.19354895 | CS |
| 156 | -83.08 | -93.8757062147 | 88.5 | 90.78 | 2.11 | 1145231 | 11.43743056 | CS |
| 260 | -83.08 | -93.8757062147 | 88.5 | 90.78 | 2.11 | 1145231 | 11.43743056 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 5.42 | 0.52 | 10.61 | 5.01 | 5.62 | 4.9101 | 97278 |
| 1740094500 | 4.9 | 0.46 | 10.36 | 4.4 | 5 | 4.4 | 65820 |
| 1740008100 | 4.44 | 0.27 | 6.47 | 4.19 | 4.6605 | 4.05 | 57871 |
| 1739921700 | 4.17 | 0.48 | 13.01 | 3.78 | 4.46 | 3.7174 | 149158 |
| 1739576100 | 3.69 | -0.03 | -0.81 | 3.75 | 3.75 | 3.4752 | 5275 |
| 1739489700 | 3.72 | 0.18 | 5.08 | 3.55 | 3.72 | 3.33 | 10751 |
| 1739403300 | 3.54 | -0.02 | -0.56 | 3.43 | 3.55 | 3.36 | 7691 |
| 1739316900 | 3.56 | 0.03 | 0.75 | 3.53 | 3.5973 | 3.41 | 12214 |
| 1739230500 | 3.5334 | -0.1 | -2.66 | 3.63 | 3.63 | 3.42 | 5369 |
| 1738971300 | 3.63 | 0.13 | 3.71 | 3.73 | 3.73 | 3.51 | 2802 |
| 1738884900 | 3.5 | 0.22 | 6.71 | 3.32 | 3.5 | 3.32 | 9075 |
| 1738798500 | 3.2799999 | -0.12 | -3.53 | 3.4 | 3.4184 | 3.2799999 | 4604 |
| 1738712100 | 3.4 | 0.06 | 1.80 | 3.33 | 3.4 | 3.23 | 8097 |
| 1738625700 | 3.34 | 0.05 | 1.52 | 3.29 | 3.37 | 3.2799999 | 7493 |
| 1738366500 | 3.29 | -0.01 | -0.30 | 3.32 | 3.33 | 3.2559999 | 6629 |
| 1738280100 | 3.3 | -0.08 | -2.37 | 3.34 | 3.3741 | 3.3 | 7618 |
| 1738193700 | 3.38 | 0 | 0.00 | 3.59 | 3.59 | 3.32 | 7386 |
| 1738107300 | 3.38 | -0.01 | -0.29 | 3.39 | 3.47 | 3.3314 | 13955 |
| 1738020900 | 3.39 | -0.19 | -5.31 | 3.49 | 3.605 | 3.345 | 9261 |
| 1737761700 | 3.58 | 0.18 | 5.29 | 3.46 | 3.73 | 3.4271 | 43920 |
| 1737675300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737588900 | 3.4 | -0.33 | -8.85 | 3.55 | 3.65 | 3.4 | 20407 |
| 1737502500 | 3.73 | 0.07 | 1.91 | 3.46 | 3.73 | 3.3591 | 34911 |
| 1737156900 | 3.66 | 0.19 | 5.58 | 3.54 | 3.71 | 3.485 | 50866 |
| 1737070500 | 3.4666 | -0.3 | -8.05 | 3.77 | 3.77 | 3.46 | 12335 |
| 1736984100 | 3.77 | 0.42 | 12.54 | 3.43 | 3.81 | 3.35 | 65947 |
| 1736897700 | 3.35 | 0.1 | 3.08 | 3.2 | 3.5 | 3.2 | 222597 |
| 1736811300 | 3.25 | -0.2 | -5.80 | 3.4 | 3.41 | 3.22 | 18989 |
| 1736552100 | 3.45 | -0.09 | -2.54 | 3.54 | 3.58 | 3.4 | 18896 |
| 1736379300 | 3.54 | -0.24 | -6.35 | 3.7 | 3.77 | 3.47 | 26460 |
| 1736292900 | 3.78 | -0.13 | -3.32 | 3.97 | 3.99 | 3.7 | 13277 |
| 1736206500 | 3.91 | 0.25 | 6.83 | 3.77 | 3.97 | 3.75 | 38294 |
| 1735947300 | 3.66 | 0.23 | 6.71 | 3.5 | 3.74 | 3.5 | 74120 |
| 1735860900 | 3.43 | 0.17 | 5.21 | 3.2599999 | 3.7764 | 3.1 | 104059 |
| 1735688100 | 3.2599999 | -0.17 | -4.96 | 3.4 | 3.56 | 3.2599999 | 33274 |
| 1735601700 | 3.43 | 0.14 | 4.26 | 2.9 | 3.48 | 2.9 | 114233 |
| 1735342500 | 3.29 | -0.26 | -7.32 | 3.55 | 4.4111 | 2.94 | 244215 |
| 1735256100 | 3.55 | -0.55 | -13.41 | 4.0599999 | 4.25 | 3.5449 | 41296 |
| 1735077840 | 4.1 | 0.53 | 14.85 | 3.5 | 4.1 | 3.5 | 98462 |
| 1734996900 | 3.57 | 0.15 | 4.39 | 3.42 | 3.7236 | 3.42 | 136184 |
| 1734737700 | 3.42 | -0.47 | -12.08 | 3.63 | 4.1 | 3.3586 | 52831 |
| 1734651300 | 3.89 | 1.21 | 45.15 | 2.83 | 4.2999 | 2.7996 | 368665 |
| 1734564900 | 2.68 | -0.45 | -14.38 | 3.04 | 3.1 | 2.68 | 69616 |
| 1734478500 | 3.13 | -0.73 | -18.91 | 3.75 | 3.84 | 3.0301 | 52828 |
| 1734392100 | 3.86 | -0.74 | -16.09 | 4.51 | 4.58 | 3.79 | 113973 |
| 1734132900 | 4.6 | -0.23 | -4.76 | 4.68 | 4.73 | 4.39 | 104668 |
| 1734046500 | 4.83 | 0.1 | 2.11 | 4.91 | 5.2 | 4.72 | 222205 |
| 1733960100 | 4.73 | 0.54 | 12.89 | 4.08 | 5.2 | 4.08 | 463055 |
| 1733873700 | 4.19 | 0.14 | 3.46 | 3.72 | 4.38 | 3.72 | 217861 |
| 1733787300 | 4.05 | -0.07 | -1.70 | 4 | 4.23 | 3.65 | 495298 |
| 1733528100 | 4.12 | 1.46 | 54.89 | 6.37 | 6.55 | 3.79 | 48752663 |
| 1733441700 | 2.66 | 0.12 | 4.72 | 2.57 | 3 | 2.57 | 84164 |
| 1733355300 | 2.54 | 0.16 | 6.72 | 2.39 | 2.65 | 2.39 | 88236 |
| 1733268900 | 2.38 | -0.07 | -2.86 | 2.46 | 2.5211 | 2.37 | 22424 |
| 1733182500 | 2.45 | -0.35 | -12.50 | 2.82 | 2.82 | 2.35 | 71642 |
| 1732917840 | 2.8 | 0 | 0.00 | 2.79 | 2.8 | 2.7 | 37809 |
| 1732750500 | 2.8 | 0.07 | 2.56 | 2.73 | 2.84 | 2.73 | 29566 |
| 1732664100 | 2.73 | 0.03 | 1.11 | 2.7599999 | 3.0486 | 2.68 | 135115 |
| 1732577700 | 2.7 | 0.21 | 8.43 | 2.49 | 2.74 | 2.4 | 223757 |
