Hot Features
프리미엄
ANI Pharmaceuticals Inc (ANIP)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -8.11951932446 | 61.58 | 63.23 | 56.53 | 334849 | 60.60457609 | CS |
| 4 | -3.63 | -6.02889885401 | 60.21 | 63.23 | 55.55 | 270079 | 58.90293865 | CS |
| 12 | -4.43 | -7.26110473693 | 61.01 | 64.21 | 52.53 | 321164 | 59.20630684 | CS |
| 26 | -9.55 | -14.4412520792 | 66.13 | 69.09 | 52.53 | 273237 | 60.01562167 | CS |
| 52 | 3.62 | 6.83534743202 | 52.96 | 70.81 | 48.14 | 210429 | 60.13690162 | CS |
| 156 | 10.7 | 23.3217088056 | 45.88 | 70.81 | 22.31 | 146320 | 51.47994855 | CS |
| 260 | 0.55 | 0.981616990898 | 56.03 | 70.81 | 22.31 | 125357 | 47.98251222 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 56.58 | -2.33 | -3.96 | 59 | 59.32 | 56.02 | 293055 |
| 1731627300 | 58.91 | -0.92 | -1.54 | 59.8 | 59.91 | 58.01 | 255642 |
| 1731540900 | 59.83 | -1.17 | -1.92 | 61.36 | 63.23 | 59.58 | 445598 |
| 1731454500 | 61 | -0.74 | -1.20 | 61.66 | 62.9137 | 60.72 | 299864 |
| 1731368100 | 61.74 | 0.3 | 0.49 | 61.53 | 62.325 | 59.56 | 324743 |
| 1731108900 | 61.44 | 3.06 | 5.24 | 61.58 | 62.27 | 57.8 | 348398 |
| 1731022500 | 58.38 | -0.02 | -0.03 | 58.83 | 59.92 | 57.95 | 381344 |
| 1730936100 | 58.4 | 1.09 | 1.90 | 59.04 | 60.135 | 57.71 | 357992 |
| 1730849700 | 57.31 | 1.3 | 2.32 | 55.6 | 57.675 | 55.55 | 165258 |
| 1730763300 | 56.01 | -2.18 | -3.75 | 58.05 | 58.2 | 55.8 | 783928 |
| 1730500500 | 58.19 | 0.95 | 1.65 | 57.45 | 58.93 | 57.45 | 241051 |
| 1730414100 | 57.245 | -1.27 | -2.16 | 58.16 | 58.47 | 57.12 | 110718 |
| 1730327700 | 58.51 | -0.5 | -0.85 | 58.62 | 60.44 | 58.14 | 139998 |
| 1730241300 | 59.01 | 1.04 | 1.80 | 57.39 | 59.245 | 57.12 | 156919 |
| 1730154900 | 57.965 | -0.36 | -0.61 | 58.5 | 59.93 | 57.88 | 191280 |
| 1729895700 | 58.32 | -0.96 | -1.62 | 60.69 | 61.15 | 58.16 | 155461 |
| 1729809300 | 59.28 | 0.24 | 0.41 | 59.17 | 59.82 | 58.44 | 156548 |
| 1729722900 | 59.04 | -1.04 | -1.73 | 60.07 | 60.08 | 58.4 | 295331 |
| 1729636500 | 60.08 | 0.8 | 1.35 | 58.95 | 60.14 | 58.2764 | 322551 |
| 1729550100 | 59.28 | -1.03 | -1.71 | 60.31 | 60.35 | 59.175 | 128486 |
| 1729290900 | 60.31 | 0.19 | 0.32 | 60.21 | 60.64 | 59.39 | 140475 |
| 1729204500 | 60.12 | 0.46 | 0.77 | 60.14 | 60.695 | 59.07 | 138732 |
| 1729118100 | 59.66 | 1.06 | 1.81 | 58.79 | 59.94 | 58.5801 | 136034 |
| 1729031700 | 58.6 | 0.1 | 0.17 | 58.51 | 59.43 | 57.75 | 165001 |
| 1728945300 | 58.5 | 1.36 | 2.38 | 57.19 | 58.695 | 57.19 | 206930 |
| 1728686100 | 57.14 | 2.04 | 3.70 | 56.1 | 57.46 | 55.95 | 114560 |
| 1728599700 | 55.1 | -1.63 | -2.87 | 56.22 | 56.23 | 54.93 | 132626 |
| 1728513300 | 56.73 | -0.06 | -0.11 | 56.76 | 57.74 | 56.66 | 222932 |
| 1728426900 | 56.79 | 0.95 | 1.70 | 56.06 | 57.1 | 55.61 | 471103 |
| 1728340500 | 55.84 | -1.99 | -3.44 | 57.7 | 57.77 | 55.67 | 219642 |
| 1728081300 | 57.83 | 1.04 | 1.83 | 57.61 | 58.3 | 57.44 | 74438 |
| 1727994900 | 56.79 | -0.71 | -1.23 | 57.27 | 57.69 | 56.62 | 115660 |
| 1727908500 | 57.5 | -1.98 | -3.33 | 59.41 | 59.68 | 57.05 | 197686 |
| 1727822100 | 59.48 | -0.18 | -0.30 | 59.68 | 59.68 | 58.56 | 217482 |
| 1727735700 | 59.66 | 0.88 | 1.50 | 58.7 | 60.19 | 58.67 | 263182 |
| 1727476500 | 58.78 | 0.48 | 0.82 | 58.58 | 59.08 | 58 | 184636 |
| 1727390100 | 58.3 | 1.02 | 1.78 | 58.01 | 58.58 | 57.435 | 165215 |
| 1727303700 | 57.28 | -1.24 | -2.12 | 58.55 | 58.83 | 57.1 | 297545 |
| 1727217300 | 58.52 | -1.56 | -2.60 | 60.11 | 60.92 | 58.51 | 150354 |
| 1727130900 | 60.08 | 0.42 | 0.70 | 59.45 | 60.54 | 59.45 | 477572 |
| 1726871700 | 59.66 | -0.72 | -1.19 | 60.46 | 61.17 | 59.3 | 1286933 |
| 1726785300 | 60.38 | -0.67 | -1.10 | 62.06 | 62.11 | 60.09 | 224984 |
| 1726698900 | 61.05 | 0.99 | 1.65 | 60.46 | 62.89 | 60.35 | 364546 |
| 1726612500 | 60.06 | 3.86 | 6.87 | 57.05 | 61.73 | 57 | 552113 |
| 1726526100 | 56.2 | -2.31 | -3.95 | 58.67 | 59.06 | 55.92 | 374238 |
| 1726266900 | 58.51 | 2.36 | 4.20 | 56.82 | 58.78 | 56.15 | 662273 |
| 1726180500 | 56.15 | 1.83 | 3.37 | 54.5 | 56.22 | 54.42 | 434569 |
| 1726094100 | 54.32 | -1.16 | -2.09 | 53.51 | 55.56 | 52.53 | 657248 |
| 1726007700 | 55.48 | -3 | -5.13 | 58.58 | 58.805 | 54.54 | 616597 |
| 1725921300 | 58.48 | -2.03 | -3.35 | 60.23 | 60.3 | 57.83 | 529404 |
| 1725662100 | 60.51 | -0.25 | -0.41 | 60.8 | 61.645 | 60.06 | 409932 |
| 1725575700 | 60.76 | -2.18 | -3.46 | 63.1 | 63.715 | 60.505 | 405672 |
| 1725489300 | 62.94 | -0.09 | -0.14 | 62.96 | 63.415 | 62.26 | 334606 |
| 1725402900 | 63.03 | -0.72 | -1.13 | 63.43 | 63.6 | 61.82 | 487010 |
| 1725057300 | 63.75 | 1.3 | 2.08 | 62.82 | 64.209999 | 62.35 | 365977 |
| 1724970900 | 62.45 | -0.27 | -0.43 | 63.35 | 63.51 | 62.025 | 509715 |
| 1724884500 | 62.72 | -0.53 | -0.84 | 63.38 | 63.78 | 61.9 | 519810 |
| 1724798100 | 63.25 | -0.04 | -0.06 | 63.38 | 63.605 | 61.91 | 367137 |
| 1724711700 | 63.29 | 1.61 | 2.61 | 62.35 | 63.535 | 61.3375 | 390704 |
| 1724452500 | 61.68 | 1.16 | 1.92 | 61.01 | 61.995 | 60.34 | 102268 |
| 1724366100 | 60.52 | -0.83 | -1.35 | 61.07 | 61.195 | 59.7 | 152882 |
| 1724279700 | 61.35 | 0.16 | 0.26 | 61.5 | 61.5 | 60.3 | 239643 |
| 1724193300 | 61.19 | -0.04 | -0.07 | 61.07 | 61.48 | 59.89 | 213971 |
| 1724106900 | 61.23 | 1.21 | 2.02 | 60.17 | 61.575 | 59.5601 | 230175 |
