Hot Features
프리미엄
Allakos Inc (ALLK)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 9.08430232558 | 0.2752 | 0.3127 | 0.2554 | 1765544 | 0.27910029 | CS |
| 4 | -0.6978 | -69.9198396794 | 0.998 | 1.26 | 0.23 | 5893851 | 0.28948565 | CS |
| 12 | -0.5661 | -65.3468775251 | 0.8663 | 1.38 | 0.23 | 2295924 | 0.39846196 | CS |
| 26 | -0.3822 | -56.0082063306 | 0.6824 | 1.555 | 0.23 | 1352209 | 0.56532906 | CS |
| 52 | -0.9898 | -76.7286821705 | 1.29 | 1.69 | 0.23 | 970491 | 0.74452294 | CS |
| 156 | -6.1098 | -95.3166926677 | 6.41 | 8.73 | 0.23 | 1169225 | 3.37959975 | CS |
| 260 | -69.7498 | -99.571448965 | 70.05 | 157.98 | 0.23 | 1020194 | 13.43618736 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.3127 | 0.0151001 | 5.07 | 0.2869 | 0.3197 | 0.277 | 3547492 |
| 1739489700 | 0.2975999 | 0.0330999 | 12.51 | 0.262 | 0.299 | 0.2577999 | 2847758 |
| 1739403300 | 0.2645 | -0.0067 | -2.47 | 0.268 | 0.268 | 0.2554 | 1605740 |
| 1739316900 | 0.2712 | -0.0019 | -0.70 | 0.2767 | 0.2767 | 0.2675 | 869445 |
| 1739230500 | 0.2731 | 0.0007001 | 0.26 | 0.2767 | 0.2803 | 0.26899 | 1411785 |
| 1738971300 | 0.2723999 | -0.0065 | -2.33 | 0.2752 | 0.2775 | 0.266 | 2278326 |
| 1738884900 | 0.2789 | 0.0089 | 3.30 | 0.2782 | 0.2839999 | 0.2642 | 4099266 |
| 1738798500 | 0.27 | 0.0177 | 7.02 | 0.25 | 0.27 | 0.245 | 3329048 |
| 1738712100 | 0.2523 | 0.0076 | 3.11 | 0.253 | 0.2575 | 0.2451 | 4074524 |
| 1738625700 | 0.2447 | 0.0045 | 1.87 | 0.2301 | 0.2594 | 0.228 | 3687959 |
| 1738366500 | 0.2402 | -0.0039 | -1.60 | 0.24 | 0.2643 | 0.2375 | 5200719 |
| 1738280100 | 0.2441 | -0.0099 | -3.90 | 0.2468 | 0.2532 | 0.235 | 4122885 |
| 1738193700 | 0.254 | -0.0039 | -1.51 | 0.26 | 0.26 | 0.2404 | 4378858 |
| 1738107300 | 0.2579 | 0.0216 | 9.14 | 0.255 | 0.2691 | 0.2422 | 11548739 |
| 1738020900 | 0.2363 | -0.9737 | -80.47 | 0.298 | 0.62 | 0.23 | 51060495 |
| 1737761700 | 1.21 | 0.09 | 8.04 | 1.07 | 1.26 | 1.04 | 1157384 |
| 1737675300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737588900 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1299999 | 1.03 | 450886 |
| 1737502500 | 1.11 | 0.25 | 29.75 | 0.9328 | 1.15 | 0.93 | 1056243 |
| 1737156900 | 0.8555 | -0.0545 | -5.99 | 0.998 | 1.15 | 0.8372 | 3383670 |
| 1737070500 | 0.91 | 0.0424 | 4.89 | 0.86 | 1.0199 | 0.8098999 | 5462938 |
| 1736984100 | 0.8676 | -0.014 | -1.59 | 0.8552 | 0.8964 | 0.85 | 148490 |
| 1736897700 | 0.8816 | 0.0166 | 1.92 | 0.9378 | 0.959 | 0.85 | 296810 |
| 1736811300 | 0.865 | -0.1038 | -10.71 | 0.9429 | 0.9997 | 0.8506 | 266028 |
| 1736552100 | 0.9688 | -0.0104 | -1.06 | 0.9569 | 0.99 | 0.94 | 153182 |
| 1736379300 | 0.9792 | -0.0508 | -4.93 | 1.02 | 1.045 | 0.9306 | 362585 |
| 1736292900 | 1.03 | -0.04 | -3.74 | 1.08 | 1.12 | 0.963416 | 887029 |
| 1736206500 | 1.07 | -0.09 | -7.76 | 1.2 | 1.2 | 1.07 | 437625 |
| 1735947300 | 1.16 | -0.08 | -6.45 | 1.22 | 1.2501 | 1.15 | 1228518 |
| 1735860900 | 1.24 | 0.03 | 2.48 | 1.23 | 1.295 | 1.21 | 250439 |
| 1735688100 | 1.21 | 0.02 | 1.68 | 1.23 | 1.28 | 1.16 | 316420 |
| 1735601700 | 1.19 | -0.11 | -8.46 | 1.31 | 1.31 | 1.18 | 294025 |
| 1735342500 | 1.3 | 0.04 | 3.17 | 1.28 | 1.35 | 1.25 | 250605 |
| 1735256100 | 1.26 | -0.01 | -0.79 | 1.26 | 1.29 | 1.22 | 199445 |
| 1735077840 | 1.27 | -0.02 | -1.55 | 1.29 | 1.355 | 1.27 | 140773 |
| 1734996900 | 1.29 | 0.09 | 7.50 | 1.21 | 1.31 | 1.18 | 671400 |
| 1734737700 | 1.2 | -0.09 | -6.98 | 1.28 | 1.3799999 | 1.2 | 474457 |
| 1734651300 | 1.29 | 0.22 | 20.56 | 1.12 | 1.34 | 1.12 | 974129 |
| 1734564900 | 1.07 | -0.01 | -0.47 | 1.07 | 1.12 | 1.0419 | 298362 |
| 1734478500 | 1.075 | 0.01 | 1.42 | 1.06 | 1.11 | 1.035 | 252770 |
| 1734392100 | 1.06 | 0.01 | 0.95 | 1.03 | 1.08 | 1.01 | 282381 |
| 1734132900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.09 | 1 | 303968 |
| 1734046500 | 1.07 | 0.03 | 2.88 | 1.05 | 1.1 | 1.01 | 488698 |
| 1733960100 | 1.04 | -0.04 | -3.70 | 1.09 | 1.09 | 1.01 | 276186 |
| 1733873700 | 1.08 | -0.07 | -6.09 | 1.16 | 1.18 | 1.06 | 197568 |
| 1733787300 | 1.15 | 0.05 | 4.55 | 1.11 | 1.19 | 1.09 | 276474 |
| 1733528100 | 1.1 | 0 | 0.00 | 1.12 | 1.12 | 1.08 | 122399 |
| 1733441700 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1299999 | 1.07 | 257027 |
| 1733355300 | 1.12 | -0.03 | -2.61 | 1.19 | 1.22 | 1.08 | 393982 |
| 1733268900 | 1.15 | 0.09 | 8.49 | 1.04 | 1.15 | 1.04 | 361502 |
| 1733182500 | 1.06 | 0.03 | 2.91 | 1.03 | 1.09 | 1.03 | 291700 |
| 1732917840 | 1.03 | 0.02 | 1.98 | 1.04 | 1.0696 | 1 | 253496 |
| 1732750500 | 1.01 | 0.12 | 12.95 | 0.8836 | 1.04 | 0.8836 | 352305 |
| 1732664100 | 0.8942 | 0.0254 | 2.92 | 0.8655 | 0.9024 | 0.8443 | 70725 |
| 1732577700 | 0.8688 | -0.0078 | -0.89 | 0.8933 | 0.9595 | 0.8688 | 162901 |
| 1732318500 | 0.8766 | -0.0303 | -3.34 | 0.89 | 0.92903 | 0.7962 | 570216 |
| 1732232100 | 0.9069 | -0.0323 | -3.44 | 0.9157 | 0.939299 | 0.89 | 453030 |
| 1732145700 | 0.9392 | -0.0708 | -7.01 | 0.9973 | 1.0399 | 0.912 | 667382 |
| 1732059300 | 1.01 | -0.06 | -5.61 | 1.05 | 1.0501 | 0.97 | 277450 |
| 1731972900 | 1.07 | -0.09 | -7.76 | 1.15 | 1.17 | 1.04 | 2594382 |
