Hot Features
프리미엄
Alzamend Neuro Inc (ALZN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.135 | -9.375 | 1.44 | 1.47 | 1.25 | 148713 | 1.37149174 | CS |
| 4 | -0.3349 | -20.4219769498 | 1.6399 | 1.69 | 1.25 | 120584 | 1.48492236 | CS |
| 12 | -1.075 | -45.1680672269 | 2.38 | 2.77 | 1.25 | 287374 | 1.81423435 | CS |
| 26 | -5.006 | -79.3218190461 | 6.311 | 15.06 | 1.25 | 913607 | 4.97512827 | CS |
| 52 | -11.095 | -89.4758064516 | 12.4 | 15.06 | 1.25 | 500180 | 5.27526936 | CS |
| 156 | -327.195 | -99.602739726 | 328.5 | 474 | 1.25 | 715679 | 195.26733933 | CS |
| 260 | -4348.695 | -99.97 | 4350 | 5032.5 | 1.25 | 1154222 | 370.50828285 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.31 | -0.09 | -6.43 | 1.3899999 | 1.4 | 1.27 | 118429 |
| 1732059300 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.25 | 294783 |
| 1731972900 | 1.35 | -0.01 | -0.74 | 1.37 | 1.43 | 1.3 | 102819 |
| 1731713700 | 1.36 | -0.1 | -6.85 | 1.45 | 1.471 | 1.31 | 201982 |
| 1731627300 | 1.46 | 0.01 | 0.69 | 1.44 | 1.47 | 1.4338 | 39163 |
| 1731540900 | 1.45 | -0.08 | -5.23 | 1.58 | 1.59 | 1.43 | 79073 |
| 1731454500 | 1.53 | 0.03 | 2.00 | 1.58 | 1.58 | 1.5 | 77264 |
| 1731368100 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5644 | 1.46 | 125147 |
| 1731108900 | 1.49 | -0.01 | -0.67 | 1.48 | 1.53 | 1.45 | 83421 |
| 1731022500 | 1.5 | 0.05 | 3.45 | 1.45 | 1.53 | 1.44 | 137612 |
| 1730936100 | 1.45 | -0.19 | -11.59 | 1.65 | 1.65 | 1.43 | 402590 |
| 1730849700 | 1.6399999 | -0.01 | -0.61 | 1.6299999 | 1.69 | 1.58 | 75816 |
| 1730763300 | 1.65 | 0 | 0.30 | 1.65 | 1.65 | 1.6 | 32947 |
| 1730500500 | 1.645 | 0.08 | 4.78 | 1.58 | 1.655 | 1.55 | 110340 |
| 1730414100 | 1.57 | 0.01 | 0.64 | 1.56 | 1.58 | 1.52 | 108276 |
| 1730327700 | 1.56 | -0.04 | -2.50 | 1.58 | 1.585 | 1.53 | 135593 |
| 1730241300 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6311 | 1.56 | 99949 |
| 1730154900 | 1.6299999 | 0.02 | 1.24 | 1.65 | 1.65 | 1.56 | 73094 |
| 1729895700 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.6399999 | 1.5703 | 93461 |
| 1729809300 | 1.62 | 0 | 0.00 | 1.59 | 1.6399 | 1.57 | 55777 |
| 1729722900 | 1.62 | -0.08 | -4.71 | 1.7 | 1.7 | 1.5201 | 209669 |
| 1729636500 | 1.7 | -0.03 | -1.73 | 1.69 | 1.74 | 1.66 | 121920 |
| 1729550100 | 1.73 | 0.05 | 3.28 | 1.72 | 1.73 | 1.6399999 | 162291 |
| 1729290900 | 1.675 | 0.04 | 2.13 | 1.65 | 1.75 | 1.58 | 315038 |
| 1729204500 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.68 | 1.51 | 320815 |
| 1729118100 | 1.66 | -0.01 | -0.60 | 1.68 | 1.74 | 1.52 | 2709479 |
| 1729031700 | 1.67 | -0.01 | -0.60 | 1.69 | 1.9 | 1.61 | 532662 |
| 1728945300 | 1.68 | 0.02 | 1.20 | 1.66 | 1.71 | 1.58 | 985314 |
| 1728686100 | 1.66 | 0.06 | 3.75 | 1.6 | 1.66 | 1.6 | 92904 |
| 1728599700 | 1.6 | 0 | 0.00 | 1.57 | 1.62 | 1.56 | 100494 |
| 1728513300 | 1.6 | 0.04 | 2.56 | 1.52 | 1.65 | 1.52 | 111034 |
| 1728426900 | 1.56 | 0.01 | 0.65 | 1.56 | 1.58 | 1.5001 | 102086 |
| 1728340500 | 1.55 | -0.11 | -6.63 | 1.67 | 1.71 | 1.47 | 158251 |
| 1728081300 | 1.66 | 0.03 | 1.84 | 1.6 | 1.67 | 1.56 | 97858 |
| 1727994900 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.68 | 1.55 | 82479 |
| 1727908500 | 1.67 | -0.03 | -1.76 | 1.66 | 1.67 | 1.56 | 87442 |
| 1727822100 | 1.7 | 0.01 | 0.59 | 1.71 | 1.72 | 1.6 | 127123 |
| 1727735700 | 1.69 | -0.08 | -4.52 | 1.76 | 1.8 | 1.62 | 180575 |
| 1727476500 | 1.77 | 0.06 | 3.51 | 1.7 | 1.8 | 1.7 | 117182 |
| 1727390100 | 1.71 | 0.13 | 8.23 | 1.6399999 | 1.755 | 1.57 | 410128 |
| 1727303700 | 1.58 | 0 | 0.00 | 1.58 | 1.6399999 | 1.55 | 158544 |
| 1727217300 | 1.58 | 0.03 | 1.94 | 1.52 | 1.59 | 1.5 | 180501 |
| 1727130900 | 1.55 | -0.14 | -8.28 | 1.69 | 1.705 | 1.4 | 512007 |
| 1726871700 | 1.69 | -0.06 | -3.43 | 1.71 | 1.725 | 1.66 | 143948 |
| 1726785300 | 1.75 | 0.02 | 1.16 | 1.76 | 1.82 | 1.7 | 296418 |
| 1726698900 | 1.73 | 0.05 | 2.98 | 1.69 | 1.75 | 1.6 | 415536 |
| 1726612500 | 1.68 | -0.14 | -7.69 | 1.83 | 1.83 | 1.6601 | 289380 |
| 1726526100 | 1.82 | -0.11 | -5.70 | 1.93 | 1.97 | 1.8001 | 330540 |
| 1726266900 | 1.93 | -0.09 | -4.46 | 2.08 | 2.08 | 1.9 | 364352 |
| 1726180500 | 2.02 | -0.01 | -0.49 | 2.04 | 2.12 | 1.97 | 343218 |
| 1726094100 | 2.0299999 | -0.08 | -3.79 | 2.06 | 2.08 | 1.96 | 257379 |
| 1726007700 | 2.11 | 0.02 | 0.96 | 2.12 | 2.14 | 1.99 | 299371 |
| 1725921300 | 2.09 | -0.03 | -1.42 | 2.21 | 2.25 | 2.04 | 366685 |
| 1725662100 | 2.12 | -0.07 | -3.20 | 2.18 | 2.27 | 2.0501 | 452458 |
| 1725575700 | 2.19 | -0.23 | -9.50 | 2.4 | 2.47 | 2.1303 | 470278 |
| 1725489300 | 2.42 | 0.02 | 0.83 | 2.36 | 2.5799 | 2.32 | 637347 |
| 1725402900 | 2.4 | 0.05 | 2.13 | 2.34 | 2.47 | 2.29 | 377802 |
| 1725057300 | 2.35 | 0.06 | 2.62 | 2.31 | 2.77 | 2.25 | 1343957 |
| 1724970900 | 2.29 | -0.08 | -3.38 | 2.38 | 2.45 | 2.22 | 406673 |
| 1724884500 | 2.37 | -0.17 | -6.69 | 2.45 | 2.7799999 | 2.31 | 649434 |
| 1724798100 | 2.54 | -0.31 | -10.88 | 2.77 | 3.0299999 | 2.46 | 789242 |
| 1724711700 | 2.85 | -0.23 | -7.47 | 3.12 | 3.27 | 2.7 | 776179 |
| 1724452500 | 3.08 | -0.31 | -9.14 | 3.4 | 3.4887 | 3.0299999 | 694453 |
| 1724366100 | 3.39 | -0.96 | -22.07 | 4.28 | 4.48 | 3.14 | 1252017 |
| 1724279700 | 4.35 | -0.04 | -0.91 | 4.85 | 5.3 | 4.25 | 4761139 |
