Hot Features
프리미엄
Amneal Pharmaceuticals Inc (AMRX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1513 | 1.85644171779 | 8.15 | 9.475 | 7.52 | 1565515 | 9.04763758 | CS |
| 4 | -0.1587 | -1.87588652482 | 8.46 | 9.475 | 7.52 | 1097564 | 8.6803261 | CS |
| 12 | 0.1913 | 2.3588162762 | 8.11 | 9.475 | 7.52 | 1129003 | 8.59494558 | CS |
| 26 | 1.4513 | 21.1868613139 | 6.85 | 9.475 | 6.29 | 1246685 | 7.7325316 | CS |
| 52 | 2.4213 | 41.1785714286 | 5.88 | 9.475 | 5.01 | 1373634 | 6.80117871 | CS |
| 156 | 2.4213 | 41.1785714286 | 5.88 | 9.475 | 5.01 | 1373634 | 6.80117871 | CS |
| 260 | 2.4213 | 41.1785714286 | 5.88 | 9.475 | 5.01 | 1373634 | 6.80117871 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 8.47 | -0.53 | -5.89 | 9 | 9.01 | 8.3699999 | 1499787 |
| 1731627300 | 9 | -0.03 | -0.33 | 9.06 | 9.25 | 8.88 | 1379849 |
| 1731540900 | 9.03 | -0.22 | -2.38 | 9.27 | 9.335 | 9 | 1061183 |
| 1731454500 | 9.25 | 0.05 | 0.54 | 9.25 | 9.475 | 9.225 | 1445842 |
| 1731368100 | 9.2 | 0.47 | 5.38 | 8.7899999 | 9.32 | 8.7899999 | 2220383 |
| 1731108900 | 8.73 | 0.12 | 1.39 | 8.15 | 8.755 | 7.52 | 1720318 |
| 1731022500 | 8.61 | 0.11 | 1.29 | 8.5399999 | 8.66 | 8.41 | 2054256 |
| 1730936100 | 8.5 | 0.25 | 3.03 | 8.45 | 8.56 | 8.34 | 1983388 |
| 1730849700 | 8.25 | -0.16 | -1.90 | 8.35 | 8.4149999 | 8.23 | 1044909 |
| 1730763300 | 8.41 | -0.08 | -0.94 | 8.45 | 8.5 | 8.3 | 1110837 |
| 1730500500 | 8.49 | 0.02 | 0.24 | 8.52 | 8.589 | 8.46 | 922984 |
| 1730414100 | 8.47 | -0.1 | -1.17 | 8.53 | 8.5924 | 8.44 | 752316 |
| 1730327700 | 8.57 | 0.02 | 0.23 | 8.5 | 8.66 | 8.43 | 563539 |
| 1730241300 | 8.55 | 0.01 | 0.12 | 8.48 | 8.59 | 8.46 | 605113 |
| 1730154900 | 8.5399999 | 0.14 | 1.67 | 8.49 | 8.575 | 8.43 | 743472 |
| 1729895700 | 8.4 | 0.09 | 1.08 | 8.3699999 | 8.43 | 8.31 | 640755 |
| 1729809300 | 8.31 | -0.01 | -0.12 | 8.33 | 8.42 | 8.18 | 653358 |
| 1729722900 | 8.32 | -0.18 | -2.12 | 8.53 | 8.53 | 8.1649999 | 695785 |
| 1729636500 | 8.5 | 0.03 | 0.35 | 8.4 | 8.53 | 8.33 | 598466 |
| 1729550100 | 8.47 | -0.11 | -1.28 | 8.68 | 8.7 | 8.445 | 796379 |
| 1729290900 | 8.58 | 0.12 | 1.42 | 8.46 | 8.7 | 8.32 | 958144 |
| 1729204500 | 8.46 | -0.24 | -2.76 | 8.69 | 8.7 | 8.45 | 990094 |
| 1729118100 | 8.7 | -0.11 | -1.25 | 8.9 | 8.95 | 8.67 | 824572 |
| 1729031700 | 8.81 | 0.15 | 1.73 | 8.64 | 8.85 | 8.56 | 659206 |
| 1728945300 | 8.66 | 0.09 | 1.05 | 8.58 | 8.675 | 8.5 | 609949 |
| 1728686100 | 8.57 | 0.11 | 1.30 | 8.5 | 8.605 | 8.46 | 720804 |
| 1728599700 | 8.46 | -0.22 | -2.53 | 8.57 | 8.5992 | 8.425 | 692631 |
| 1728513300 | 8.68 | 0.02 | 0.23 | 8.66 | 8.725 | 8.59 | 713303 |
| 1728426900 | 8.66 | 0.2 | 2.36 | 8.49 | 8.775 | 8.44 | 892279 |
| 1728340500 | 8.46 | -0.19 | -2.20 | 8.6199999 | 8.66 | 8.39 | 950343 |
| 1728081300 | 8.65 | 0.1 | 1.17 | 8.66 | 8.705 | 8.58 | 477834 |
| 1727994900 | 8.55 | -0.04 | -0.47 | 8.53 | 8.585 | 8.4149999 | 776913 |
| 1727908500 | 8.59 | -0.11 | -1.26 | 8.76 | 8.76 | 8.55 | 932002 |
| 1727822100 | 8.7 | 0.38 | 4.57 | 8.38 | 8.94 | 8.38 | 2556845 |
| 1727735700 | 8.32 | 0.13 | 1.59 | 8.11 | 8.34 | 8.01 | 1078135 |
| 1727476500 | 8.19 | -0.16 | -1.92 | 8.39 | 8.39 | 8.17 | 769756 |
| 1727390100 | 8.35 | 0.01 | 0.12 | 8.43 | 8.47 | 8.285 | 1273091 |
| 1727303700 | 8.34 | -0.1 | -1.18 | 8.42 | 8.46 | 8.26 | 933832 |
| 1727217300 | 8.44 | -0.08 | -0.94 | 8.52 | 8.52 | 8.31 | 982283 |
| 1727130900 | 8.52 | -0.18 | -2.07 | 8.73 | 8.73 | 8.445 | 1066959 |
| 1726871700 | 8.7 | -0.11 | -1.25 | 8.7899999 | 8.82 | 8.69 | 3801369 |
| 1726785300 | 8.81 | 0.1 | 1.15 | 8.85 | 8.8555 | 8.68 | 919532 |
| 1726698900 | 8.71 | -0.12 | -1.36 | 8.83 | 8.905 | 8.67 | 932502 |
| 1726612500 | 8.83 | 0.05 | 0.57 | 8.82 | 8.885 | 8.7331 | 1008508 |
| 1726526100 | 8.78 | 0.16 | 1.86 | 8.66 | 8.885 | 8.61 | 1667993 |
| 1726266900 | 8.6199999 | 0.15 | 1.77 | 8.56 | 8.64 | 8.5 | 625101 |
| 1726180500 | 8.47 | 0.11 | 1.32 | 8.42 | 8.48 | 8.26 | 762542 |
| 1726094100 | 8.36 | -0.02 | -0.24 | 8.3 | 8.41 | 8.17 | 707222 |
| 1726007700 | 8.38 | -0.08 | -0.95 | 8.46 | 8.53 | 8.315 | 773432 |
| 1725921300 | 8.46 | 0.07 | 0.83 | 8.39 | 8.6 | 8.38 | 1470167 |
| 1725662100 | 8.39 | -0.06 | -0.71 | 8.56 | 8.58 | 8.2702 | 1111846 |
| 1725575700 | 8.45 | -0.04 | -0.41 | 8.5 | 8.5 | 8.23 | 1095475 |
| 1725489300 | 8.485 | -0.01 | -0.06 | 8.45 | 8.59 | 8.41 | 2480305 |
| 1725402900 | 8.49 | -0.17 | -1.96 | 8.53 | 8.615 | 8.47 | 1838909 |
| 1725057300 | 8.66 | -0.01 | -0.12 | 8.71 | 8.72 | 8.555 | 964250 |
| 1724970900 | 8.67 | 0.06 | 0.70 | 8.63 | 8.71 | 8.5303 | 936569 |
| 1724884500 | 8.61 | 0.13 | 1.53 | 8.53 | 8.65 | 8.47 | 1328568 |
| 1724798100 | 8.48 | 0.01 | 0.12 | 8.45 | 8.5 | 8.34 | 1355748 |
| 1724711700 | 8.47 | 0.09 | 1.07 | 8.41 | 8.59 | 8.33 | 1143544 |
| 1724452500 | 8.38 | 0.33 | 4.10 | 8.11 | 8.395 | 8.0432 | 1835514 |
| 1724366100 | 8.05 | -0.09 | -1.11 | 8.14 | 8.225 | 8.03 | 1247102 |
| 1724279700 | 8.14 | 0.04 | 0.49 | 8.19 | 8.19 | 8.085 | 1581570 |
| 1724193300 | 8.1 | -0.05 | -0.61 | 8.1199999 | 8.21 | 8.05 | 1290473 |
| 1724106900 | 8.15 | 0.11 | 1.37 | 7.94 | 8.28 | 7.94 | 1552994 |
| 1723847700 | 8.0399999 | 0.13 | 1.64 | 7.9 | 8.07 | 7.835 | 1774313 |
