Hot Features
프리미엄
Amphastar Pharmaceuticals Inc (AMPH)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.41 | -3.88322776095 | 36.31 | 37.655 | 34.86 | 459564 | 36.69240443 | CS |
| 4 | -1.6 | -4.38356164384 | 36.5 | 39.01 | 34.6 | 602036 | 36.35614468 | CS |
| 12 | -11.28 | -24.4261585102 | 46.18 | 49.525 | 34.6 | 550217 | 40.22114161 | CS |
| 26 | -8.88 | -20.2832343536 | 43.78 | 53.955 | 34.6 | 440878 | 43.2968374 | CS |
| 52 | -20.24 | -36.706565107 | 55.14 | 56.45 | 34.6 | 416469 | 43.55571537 | CS |
| 156 | 8.8 | 33.7164750958 | 26.1 | 67.66 | 22.07 | 407341 | 42.10381347 | CS |
| 260 | 15.63 | 81.1105345096 | 19.27 | 67.66 | 12.325 | 332691 | 35.8963604 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 34.87 | -1.5 | -4.12 | 36.35 | 36.35 | 34.75 | 511245 |
| 1738280100 | 36.37 | -0.05 | -0.14 | 36.42 | 37.04 | 36.06 | 420547 |
| 1738193700 | 36.42 | -0.7 | -1.89 | 36.92 | 37.2798 | 36.4 | 425134 |
| 1738107300 | 37.12 | 0.01 | 0.03 | 37.21 | 37.38 | 36.53 | 442540 |
| 1738020900 | 37.11 | 0.61 | 1.67 | 36.62 | 37.655 | 36.48 | 420615 |
| 1737761700 | 36.5 | 0.36 | 1.00 | 36.31 | 36.8408 | 35.79 | 587771 |
| 1737675300 | 36.14 | 0 | 0.00 | 36.14 | 36.14 | 36.14 | 0 |
| 1737588900 | 36.14 | 0.11 | 0.31 | 36.14 | 36.3 | 35.5557 | 350609 |
| 1737502500 | 36.03 | 0.33 | 0.92 | 36.04 | 36.315 | 35.455 | 472561 |
| 1737156900 | 35.7 | 0.04 | 0.11 | 35.67 | 35.955 | 35.27 | 410681 |
| 1737070500 | 35.66 | -0.58 | -1.60 | 36.28 | 36.845 | 34.6 | 1060423 |
| 1736984100 | 36.24 | -2.24 | -5.82 | 39.01 | 39.01 | 35.87 | 1016496 |
| 1736897700 | 38.48 | 0.56 | 1.48 | 38 | 38.92 | 37.2635 | 605735 |
| 1736811300 | 37.92 | 1.56 | 4.29 | 36.05 | 37.95 | 35.85 | 461554 |
| 1736552100 | 36.36 | -0.27 | -0.74 | 36.2 | 36.58 | 35.71 | 407467 |
| 1736379300 | 36.63 | 1.38 | 3.91 | 35.15 | 36.99 | 34.69 | 923574 |
| 1736292900 | 35.25 | -0.18 | -0.51 | 35.8 | 36.155 | 34.97 | 801475 |
| 1736206500 | 35.43 | -0.87 | -2.40 | 36.13 | 36.45 | 34.87 | 827473 |
| 1735947300 | 36.3 | -0.06 | -0.17 | 36.5 | 36.88 | 35.68 | 633330 |
| 1735860900 | 36.36 | -0.77 | -2.07 | 37.37 | 37.84 | 36.071 | 410220 |
| 1735688100 | 37.13 | 0.29 | 0.79 | 37.01 | 37.3703 | 36.48 | 568379 |
| 1735601700 | 36.84 | -0.96 | -2.54 | 37.69 | 37.69 | 36.8 | 484371 |
| 1735342500 | 37.8 | -0.37 | -0.97 | 37.94 | 38.27 | 37.36 | 374180 |
| 1735256100 | 38.17 | -0.1 | -0.26 | 38.25 | 38.6 | 37.81 | 403598 |
| 1735077840 | 38.27 | -0.85 | -2.17 | 39.16 | 39.555 | 37.8792 | 305165 |
| 1734996900 | 39.12 | -0.02 | -0.05 | 39.07 | 39.77 | 38.37 | 543040 |
| 1734737700 | 39.14 | -0.25 | -0.63 | 39.31 | 40.74 | 38.96 | 2484914 |
| 1734651300 | 39.39 | -0.06 | -0.15 | 39.59 | 40.255 | 38.81 | 669474 |
| 1734564900 | 39.45 | -1.4 | -3.43 | 40.77 | 41.13 | 38.78 | 984582 |
| 1734478500 | 40.85 | 0.01 | 0.02 | 40.43 | 41.835 | 40.37 | 524810 |
| 1734392100 | 40.84 | -1.4 | -3.31 | 42.13 | 42.4889 | 40.71 | 719075 |
| 1734132900 | 42.24 | -2.26 | -5.08 | 44.44 | 45.39 | 41.82 | 831517 |
| 1734046500 | 44.5 | 0.93 | 2.13 | 43.56 | 45 | 43.51 | 632739 |
| 1733960100 | 43.57 | -0.07 | -0.16 | 43.92 | 44.37 | 43.55 | 328155 |
| 1733873700 | 43.64 | -0.19 | -0.43 | 44 | 44.16 | 43.6 | 388212 |
| 1733787300 | 43.83 | 0.03 | 0.07 | 43.96 | 44.48 | 43.74 | 435655 |
| 1733528100 | 43.8 | 0.2 | 0.46 | 43.79 | 44.27 | 43.47 | 267412 |
| 1733441700 | 43.6 | -0.7 | -1.58 | 44.27 | 44.27 | 43.34 | 699895 |
| 1733355300 | 44.3 | -0.62 | -1.38 | 45.02 | 45.24 | 44.26 | 401355 |
| 1733268900 | 44.92 | -0.96 | -2.09 | 45.84 | 46.1113 | 44.71 | 308292 |
| 1733182500 | 45.88 | 0.69 | 1.53 | 44.93 | 46.09 | 44.4 | 606661 |
| 1732917840 | 45.19 | -0.02 | -0.04 | 45.21 | 45.55 | 44.875 | 190808 |
| 1732750500 | 45.21 | 0.99 | 2.24 | 44.23 | 45.71 | 44.18 | 439684 |
| 1732664100 | 44.22 | -0.42 | -0.94 | 44.45 | 44.88 | 44.16 | 283742 |
| 1732577700 | 44.64 | -0.82 | -1.80 | 45.71 | 46.4336 | 44.42 | 666157 |
| 1732318500 | 45.46 | 0.91 | 2.04 | 45.48 | 45.65 | 44.95 | 410742 |
| 1732232100 | 44.55 | 0.46 | 1.04 | 44.22 | 44.71 | 43.71 | 364171 |
| 1732145700 | 44.09 | 0.47 | 1.08 | 43.71 | 44.54 | 43.09 | 607136 |
| 1732059300 | 43.62 | -0.54 | -1.22 | 43.8 | 44.265 | 43.21 | 432584 |
| 1731972900 | 44.16 | -0.45 | -1.01 | 44.39 | 44.86 | 44 | 343041 |
| 1731713700 | 44.61 | -0.45 | -1.00 | 45.07 | 45.39 | 43.88 | 408672 |
| 1731627300 | 45.06 | -0.42 | -0.92 | 45.48 | 45.905 | 44.71 | 359021 |
| 1731540900 | 45.48 | -2.23 | -4.67 | 47.51 | 47.99 | 45.385 | 421188 |
| 1731454500 | 47.71 | -0.86 | -1.77 | 48.38 | 49.1199 | 47.48 | 364060 |
| 1731368100 | 48.57 | 0.26 | 0.54 | 48.52 | 49.165 | 47.37 | 382477 |
| 1731108900 | 48.31 | 2.22 | 4.82 | 46.18 | 49.525 | 46.027 | 626887 |
| 1731022500 | 46.09 | -7.31 | -13.69 | 47.94 | 49.45 | 46.03 | 1366746 |
| 1730936100 | 53.4 | 1.84 | 3.57 | 52.05 | 53.955 | 52.05 | 602069 |
| 1730849700 | 51.56 | 0.97 | 1.92 | 50.59 | 51.72 | 50.33 | 199229 |
| 1730763300 | 50.59 | -0.14 | -0.28 | 50.72 | 51.53 | 50.2612 | 376322 |
| 1730500500 | 50.73 | 0.2 | 0.40 | 50.75 | 51.2246 | 50.25 | 181198 |
