Hot Features
프리미엄
Aldeyra Therapeutics Inc (ALDX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.6 | 5 | 5.46 | 4.92 | 398741 | 5.18063908 | CS |
| 4 | 0.61 | 13.8009049774 | 4.42 | 5.46 | 4.09 | 567713 | 4.81762218 | CS |
| 12 | -1.04 | -17.1334431631 | 6.07 | 6.1695 | 4.09 | 484729 | 5.16154341 | CS |
| 26 | 1.16 | 29.9741602067 | 3.87 | 6.5476 | 3.1 | 473589 | 4.88611064 | CS |
| 52 | 2.11 | 72.2602739726 | 2.92 | 6.5476 | 2.71 | 577596 | 4.11208033 | CS |
| 156 | -1.86 | -26.9956458636 | 6.89 | 11.97 | 1.42 | 911432 | 4.86542611 | CS |
| 260 | -0.27 | -5.09433962264 | 5.3 | 15.95 | 1.42 | 912239 | 6.78431121 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046500 | 5.01 | -0.36 | -6.70 | 5.35 | 5.4 | 4.96 | 369063 |
| 1733960100 | 5.37 | 0.08 | 1.51 | 5.35 | 5.46 | 5.085 | 329715 |
| 1733873700 | 5.29 | 0.06 | 1.15 | 5.22 | 5.45 | 5.18 | 333595 |
| 1733787300 | 5.23 | 0.01 | 0.19 | 5.23 | 5.3 | 5.05 | 353473 |
| 1733528100 | 5.22 | 0.27 | 5.45 | 4.99 | 5.33 | 4.95 | 403524 |
| 1733441700 | 4.95 | -0.01 | -0.20 | 5 | 5.24 | 4.92 | 573399 |
| 1733355300 | 4.96 | 0.22 | 4.64 | 4.76 | 4.98 | 4.69 | 509497 |
| 1733268900 | 4.74 | -0.08 | -1.66 | 4.82 | 4.92 | 4.72 | 397485 |
| 1733182500 | 4.82 | -0.08 | -1.63 | 4.91 | 4.92 | 4.78 | 422765 |
| 1732917840 | 4.9 | -0.04 | -0.81 | 4.98 | 5.0199999 | 4.8496 | 230748 |
| 1732750500 | 4.94 | 0.14 | 2.92 | 4.82 | 4.9512 | 4.78 | 284963 |
| 1732664100 | 4.8 | -0.17 | -3.42 | 4.95 | 4.96 | 4.74 | 432362 |
| 1732577700 | 4.97 | 0.12 | 2.47 | 4.96 | 5.0034 | 4.8136 | 610847 |
| 1732318500 | 4.85 | 0.04 | 0.83 | 4.78 | 5 | 4.69 | 688174 |
| 1732232100 | 4.8099999 | 0.05 | 1.05 | 4.8099999 | 5.005 | 4.66 | 392925 |
| 1732145700 | 4.76 | -0.18 | -3.64 | 4.89 | 5.01 | 4.695 | 605067 |
| 1732059300 | 4.94 | 0.24 | 5.11 | 4.67 | 5 | 4.64 | 704807 |
| 1731972900 | 4.7 | 0.49 | 11.64 | 4.91 | 5.12 | 4.32 | 2084817 |
| 1731713700 | 4.21 | -0.06 | -1.41 | 4.29 | 4.3301999 | 4.09 | 621192 |
| 1731627300 | 4.2699999 | -0.14 | -3.17 | 4.42 | 4.51 | 4.16 | 686730 |
| 1731540900 | 4.41 | -0.35 | -7.26 | 4.83 | 4.83 | 4.381 | 829336 |
| 1731454500 | 4.755 | -0.74 | -13.39 | 5.42 | 5.42 | 4.57 | 792803 |
| 1731368100 | 5.49 | -0.03 | -0.54 | 5.55 | 5.6411 | 5.425 | 350648 |
| 1731108900 | 5.5199999 | 0.18 | 3.37 | 5.37 | 5.575 | 5.25 | 336791 |
| 1731022500 | 5.34 | -0.06 | -1.11 | 5.39 | 5.5 | 5.2401 | 345980 |
| 1730936100 | 5.4 | 0.13 | 2.47 | 5.54 | 5.57 | 5.24 | 543740 |
| 1730849700 | 5.2699999 | 0.09 | 1.74 | 5.12 | 5.275 | 4.93 | 354892 |
| 1730763300 | 5.18 | -0.18 | -3.36 | 5.34 | 5.39 | 5.09 | 329775 |
| 1730500500 | 5.36 | 0.1 | 1.90 | 5.29 | 5.38 | 5.21 | 223507 |
| 1730414100 | 5.26 | -0.08 | -1.50 | 5.3099999 | 5.34 | 5.16 | 335933 |
| 1730327700 | 5.34 | -0.08 | -1.48 | 5.42 | 5.5199999 | 5.3099999 | 330513 |
| 1730241300 | 5.42 | -0.2 | -3.56 | 5.67 | 5.715 | 5.37 | 507380 |
| 1730154900 | 5.62 | 0.3 | 5.54 | 5.42 | 5.65 | 5.3901 | 318694 |
| 1729895700 | 5.325 | -0.05 | -0.93 | 5.4 | 5.525 | 5.2699999 | 387445 |
| 1729809300 | 5.375 | -0.13 | -2.27 | 5.5 | 5.5599999 | 5.36 | 248653 |
| 1729722900 | 5.5 | -0.4 | -6.78 | 5.87 | 6.075 | 5.44 | 601457 |
| 1729636500 | 5.9 | 0.37 | 6.69 | 5.59 | 6.1695 | 5.59 | 685900 |
| 1729550100 | 5.53 | -0.17 | -2.98 | 5.73 | 5.73 | 5.48 | 408869 |
| 1729290900 | 5.7 | 0.15 | 2.70 | 5.59 | 5.82 | 5.55 | 323117 |
| 1729204500 | 5.55 | -0.01 | -0.18 | 5.6 | 5.7 | 5.49 | 224872 |
| 1729118100 | 5.5599999 | 0.2 | 3.73 | 5.38 | 5.7 | 5.34 | 441713 |
| 1729031700 | 5.36 | -0.08 | -1.47 | 5.5 | 5.51 | 5.28 | 343766 |
| 1728945300 | 5.44 | 0.07 | 1.30 | 5.41 | 5.465 | 5.29 | 348271 |
| 1728686100 | 5.37 | 0.05 | 0.94 | 5.32 | 5.41 | 5.26 | 417818 |
| 1728599700 | 5.32 | 0.1 | 1.92 | 5.11 | 5.335 | 5.03 | 375835 |
| 1728513300 | 5.22 | -0.03 | -0.57 | 5.3 | 5.37 | 5.17 | 352413 |
| 1728426900 | 5.25 | -0.03 | -0.57 | 5.32 | 5.35 | 5.17 | 361384 |
| 1728340500 | 5.28 | -0.06 | -1.12 | 5.34 | 5.48 | 5.215 | 317416 |
| 1728081300 | 5.34 | 0.11 | 2.10 | 5.2699999 | 5.38 | 5.2 | 360514 |
| 1727994900 | 5.23 | -0.07 | -1.32 | 5.35 | 5.35 | 5.12 | 425023 |
| 1727908500 | 5.3 | 0.01 | 0.19 | 5.22 | 5.4199 | 5.16 | 381932 |
| 1727822100 | 5.29 | -0.1 | -1.86 | 5.36 | 5.43 | 5.21 | 439361 |
| 1727735700 | 5.39 | -0.11 | -2.00 | 5.45 | 5.61 | 5.26 | 1204212 |
| 1727476500 | 5.5 | 0.13 | 2.42 | 5.37 | 5.67 | 5.37 | 508733 |
| 1727390100 | 5.37 | -0.03 | -0.56 | 5.49 | 5.62 | 5.37 | 423102 |
| 1727303700 | 5.4 | -0.25 | -4.42 | 5.67 | 5.74 | 5.39 | 486576 |
| 1727217300 | 5.65 | 0.07 | 1.25 | 5.68 | 5.7699999 | 5.585 | 529525 |
| 1727130900 | 5.58 | -0.31 | -5.26 | 5.9 | 5.9 | 5.5 | 392448 |
| 1726871700 | 5.89 | -0.15 | -2.48 | 6.0199999 | 6.0199999 | 5.7 | 861790 |
| 1726785300 | 6.04 | 0.17 | 2.90 | 6.07 | 6.1 | 5.86 | 277324 |
| 1726698900 | 5.87 | 0.09 | 1.56 | 5.78 | 6.055 | 5.7001 | 317728 |
| 1726612500 | 5.78 | -0.13 | -2.20 | 5.96 | 5.99 | 5.69 | 327090 |
| 1726526100 | 5.91 | -0.12 | -1.99 | 6.03 | 6.14 | 5.88 | 495776 |
| 1726266900 | 6.03 | -0.18 | -2.82 | 6.28 | 6.36 | 5.86 | 442529 |
