Hot Features
프리미엄
Amesite Inc (AMST)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.898203592814 | 3.34 | 3.55 | 3.229 | 43625 | 3.40749282 | CS |
| 4 | -1.74 | -34.0508806262 | 5.11 | 5.179 | 2.4 | 189345 | 3.17865514 | CS |
| 12 | 0.57 | 20.3571428571 | 2.8 | 6.2729 | 2.2094 | 96486 | 3.27251839 | CS |
| 26 | 0.7 | 26.2172284644 | 2.67 | 6.2729 | 2 | 54334 | 3.12156918 | CS |
| 52 | 1.11 | 49.1150442478 | 2.26 | 6.2729 | 1.85 | 331616 | 3.30934701 | CS |
| 156 | -5.7296 | -62.9654050728 | 9.0996 | 12.6 | 1.56 | 530325 | 4.85319455 | CS |
| 260 | -56.75 | -94.3945442448 | 60.12 | 108.72 | 1.56 | 523743 | 12.87684156 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.43 | 0.13 | 3.94 | 3.2599999 | 3.4891 | 3.2335 | 40275 |
| 1737675300 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737588900 | 3.3 | -0.16 | -4.62 | 3.5 | 3.5 | 3.229 | 35398 |
| 1737502500 | 3.46 | 0.11 | 3.28 | 3.38 | 3.55 | 3.3207 | 56759 |
| 1737156900 | 3.35 | 0.15 | 4.69 | 3.31 | 3.4 | 3.09 | 48426 |
| 1737070500 | 3.2 | -0.03 | -0.93 | 3.25 | 3.33 | 3.0681 | 49557 |
| 1736984100 | 3.23 | -0.01 | -0.31 | 3.2599999 | 3.33 | 3.0424 | 72692 |
| 1736897700 | 3.24 | 0.2 | 6.58 | 3 | 3.33 | 2.86 | 122678 |
| 1736811300 | 3.04 | -0.29 | -8.57 | 3.36 | 3.75 | 2.97 | 278824 |
| 1736552100 | 3.325 | 0.63 | 23.15 | 2.95 | 3.5 | 2.7599999 | 850228 |
| 1736379300 | 2.7 | -0.1 | -3.57 | 2.7799999 | 2.91 | 2.5200999 | 304463 |
| 1736292900 | 2.8 | -1.25 | -30.86 | 2.7 | 3.0099999 | 2.4 | 941458 |
| 1736206500 | 4.05 | -0.6 | -12.90 | 4.88 | 4.88 | 3.9 | 146125 |
| 1735947300 | 4.65 | 0.24 | 5.44 | 4.46 | 4.8472 | 4.0359 | 95709 |
| 1735860900 | 4.41 | -0.34 | -7.16 | 4.72 | 4.73 | 4.4 | 14180 |
| 1735688100 | 4.75 | -0.24 | -4.81 | 4.98 | 5.17 | 4.68 | 24329 |
| 1735601700 | 4.99 | 0.01 | 0.20 | 5.11 | 5.179 | 4.75 | 21466 |
| 1735342500 | 4.98 | 0.26 | 5.51 | 4.95 | 5.1503 | 4.7699999 | 17733 |
| 1735256100 | 4.72 | -0.08 | -1.67 | 4.74 | 4.9 | 4.19 | 52465 |
| 1735077840 | 4.8 | -0.21 | -4.19 | 4.99 | 5.22 | 4.75 | 41344 |
| 1734996900 | 5.01 | -0.1 | -1.96 | 5.16 | 6.2729 | 4.8 | 142355 |
| 1734737700 | 5.11 | 0.93 | 22.25 | 4.19 | 5.15 | 4.18 | 70586 |
| 1734651300 | 4.18 | 0.12 | 2.96 | 4.33 | 4.4 | 3.8531 | 71305 |
| 1734564900 | 4.0599999 | 0.23 | 6.01 | 3.78 | 4.3799 | 3.7658 | 45662 |
| 1734478500 | 3.83 | -0.11 | -2.79 | 3.93 | 3.93 | 3.78 | 13789 |
| 1734392100 | 3.94 | 0.02 | 0.51 | 3.83 | 4.020844 | 3.77 | 23560 |
| 1734132900 | 3.92 | -0.16 | -3.92 | 4.08 | 4.08 | 3.92 | 6033 |
| 1734046500 | 4.08 | -0.03 | -0.73 | 4.18 | 4.2737999 | 3.8 | 21434 |
| 1733960100 | 4.11 | -0.2 | -4.64 | 4.4 | 4.4 | 3.9174 | 47868 |
| 1733873700 | 4.3099999 | 0.4 | 10.23 | 3.93 | 4.47 | 3.86 | 79948 |
| 1733787300 | 3.91 | 0.55 | 16.37 | 3.3 | 4.04 | 3.3 | 117204 |
| 1733528100 | 3.36 | 0.06 | 1.82 | 3.23 | 3.42 | 3.19 | 27746 |
| 1733441700 | 3.3 | 0.14 | 4.43 | 3.18 | 3.34 | 3.0299999 | 44437 |
| 1733355300 | 3.16 | 0 | 0.00 | 3.25 | 3.49 | 3.1119 | 71138 |
| 1733268900 | 3.16 | 0.35 | 12.46 | 2.9 | 3.56 | 2.9 | 277236 |
| 1733182500 | 2.81 | 0.4 | 16.60 | 2.43 | 3.6774 | 2.2618 | 764475 |
| 1732917840 | 2.41 | 0.15 | 6.64 | 2.2599999 | 2.43 | 2.23 | 1964 |
| 1732750500 | 2.2599999 | -0.05 | -2.16 | 2.42 | 2.42 | 2.255 | 3260 |
| 1732664100 | 2.31 | -0.05 | -2.12 | 2.38 | 2.3901 | 2.275 | 23252 |
| 1732577700 | 2.36 | -0.06 | -2.48 | 2.4 | 2.4 | 2.2094 | 30354 |
| 1732318500 | 2.42 | 0.06 | 2.54 | 2.4 | 2.5099999 | 2.4 | 6880 |
| 1732232100 | 2.36 | 0 | 0.17 | 2.36 | 2.4 | 2.34 | 27227 |
| 1732145700 | 2.356 | -0.01 | -0.59 | 2.35 | 2.49 | 2.35 | 27361 |
| 1732059300 | 2.37 | -0.12 | -4.76 | 2.45 | 2.48 | 2.36 | 11926 |
| 1731972900 | 2.4885 | 0.08 | 3.26 | 2.43 | 2.4885 | 2.35 | 6142 |
| 1731713700 | 2.41 | -0.05 | -2.03 | 2.46 | 2.4801 | 2.35 | 11718 |
| 1731627300 | 2.46 | -0.09 | -3.53 | 2.61 | 2.61 | 2.4211999 | 4954 |
| 1731540900 | 2.55 | -0.06 | -2.30 | 2.49 | 2.59 | 2.48 | 7159 |
| 1731454500 | 2.61 | -0.11 | -3.87 | 2.83 | 2.83 | 2.31 | 13770 |
| 1731368100 | 2.715 | 0.07 | 2.84 | 2.6 | 2.83 | 2.6 | 10046 |
| 1731108900 | 2.64 | 0.1 | 3.94 | 2.5 | 2.6572 | 2.47 | 10334 |
| 1731022500 | 2.54 | -0.09 | -3.42 | 2.6 | 2.642 | 2.5099999 | 19338 |
| 1730936100 | 2.63 | -0.25 | -8.68 | 2.89 | 2.89 | 2.6196 | 29966 |
| 1730849700 | 2.88 | 0.06 | 2.13 | 2.79 | 3 | 2.79 | 11969 |
| 1730763300 | 2.82 | -0.03 | -1.02 | 2.8 | 2.8788 | 2.7259 | 12533 |
| 1730500500 | 2.8491 | 0.1 | 3.60 | 2.8 | 2.85 | 2.7099 | 35470 |
| 1730414100 | 2.75 | -0.07 | -2.48 | 2.81 | 2.81 | 2.67 | 9594 |
| 1730327700 | 2.820068 | -0.07 | -2.42 | 2.84 | 2.88 | 2.7 | 22156 |
| 1730241300 | 2.89 | -0.03 | -1.03 | 2.99 | 3 | 2.89 | 19847 |
| 1730154900 | 2.92 | 0.13 | 4.66 | 2.75 | 2.94 | 2.75 | 10883 |
