Hot Features
프리미엄
Annexon Inc (ANNX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -22.1052631579 | 6.65 | 6.65 | 5.045 | 1472592 | 5.66198664 | CS |
| 4 | -2.18 | -29.6195652174 | 7.36 | 7.64 | 5.045 | 1317711 | 6.77966092 | CS |
| 12 | -0.77 | -12.9411764706 | 5.95 | 7.85 | 5.045 | 1340540 | 6.7711037 | CS |
| 26 | 0.49 | 10.447761194 | 4.69 | 7.85 | 4.45 | 1961021 | 6.06509469 | CS |
| 52 | 2.61 | 101.556420233 | 2.57 | 8.4 | 2.27 | 1722098 | 5.6811421 | CS |
| 156 | -9.1 | -63.7254901961 | 14.28 | 17.285 | 1.57 | 880880 | 5.28966767 | CS |
| 260 | -11.6835 | -69.2827704806 | 16.8635 | 38.01 | 1.57 | 663654 | 6.7711056 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 5.16 | -0.3 | -5.41 | 5.33 | 5.38 | 5.045 | 1516314 |
| 1732059300 | 5.455 | -0.01 | -0.09 | 5.44 | 5.62 | 5.35 | 1416927 |
| 1731972900 | 5.46 | -0.66 | -10.78 | 6.13 | 6.1449999 | 5.44 | 1665345 |
| 1731713700 | 6.12 | -0.21 | -3.32 | 6.49 | 6.49 | 6.0199999 | 1915876 |
| 1731627300 | 6.33 | -0.22 | -3.36 | 6.5199999 | 6.64 | 6.2699999 | 781093 |
| 1731540900 | 6.55 | -0.06 | -0.91 | 6.73 | 6.81 | 6.53 | 1068382 |
| 1731454500 | 6.61 | -0.36 | -5.16 | 6.9 | 6.93 | 6.535 | 1664645 |
| 1731368100 | 6.97 | -0.26 | -3.60 | 7.26 | 7.29 | 6.96 | 755733 |
| 1731108900 | 7.23 | -0.13 | -1.77 | 7.31 | 7.445 | 7.15 | 826194 |
| 1731022500 | 7.36 | -0.11 | -1.47 | 7.505 | 7.61 | 7.33 | 1237401 |
| 1730936100 | 7.47 | 0.22 | 3.03 | 7.5 | 7.625 | 7.28 | 1550061 |
| 1730849700 | 7.25 | 0.16 | 2.26 | 7.15 | 7.29 | 6.94 | 5006613 |
| 1730763300 | 7.09 | -0.19 | -2.61 | 7.22 | 7.345 | 6.85 | 1437142 |
| 1730500500 | 7.28 | -0.04 | -0.55 | 7.4 | 7.43 | 7.19 | 683844 |
| 1730414100 | 7.32 | -0.22 | -2.92 | 7.51 | 7.57 | 7.32 | 1016251 |
| 1730327700 | 7.54 | -0.03 | -0.40 | 7.525 | 7.6 | 7.48 | 605567 |
| 1730241300 | 7.57 | 0 | 0.00 | 7.5 | 7.6293 | 7.33 | 1375848 |
| 1730154900 | 7.57 | 0.17 | 2.30 | 7.53 | 7.64 | 7.42 | 673119 |
| 1729895700 | 7.4 | -0.04 | -0.54 | 7.5 | 7.58 | 7.3514 | 534063 |
| 1729809300 | 7.44 | 0.1 | 1.36 | 7.41 | 7.47 | 7.25 | 456640 |
| 1729722900 | 7.34 | -0.23 | -3.04 | 7.5 | 7.61 | 7.22 | 1067865 |
| 1729636500 | 7.57 | 0.09 | 1.20 | 7.48 | 7.74 | 7.47 | 660842 |
| 1729550100 | 7.48 | 0 | 0.00 | 7.44 | 7.55 | 7.21 | 1042096 |
| 1729290900 | 7.48 | -0.15 | -1.97 | 7.63 | 7.85 | 7.435 | 776228 |
| 1729204500 | 7.63 | 0.01 | 0.13 | 7.65 | 7.745 | 7.55 | 850673 |
| 1729118100 | 7.62 | 0.17 | 2.28 | 7.45 | 7.725 | 7.25 | 2132988 |
| 1729031700 | 7.45 | 0.04 | 0.54 | 7.41 | 7.53 | 7.29 | 769007 |
| 1728945300 | 7.41 | 0.03 | 0.41 | 7.37 | 7.53 | 7.26 | 1977297 |
| 1728686100 | 7.38 | 0.36 | 5.13 | 6.97 | 7.56 | 6.9374 | 2566311 |
| 1728599700 | 7.02 | 0.07 | 1.01 | 6.85 | 7.1299 | 6.755 | 1223194 |
| 1728513300 | 6.95 | 0.06 | 0.87 | 6.87 | 7.2452 | 6.71 | 1488601 |
| 1728426900 | 6.89 | 0.75 | 12.21 | 6.14 | 6.905 | 6.12 | 1114878 |
| 1728340500 | 6.14 | -0.15 | -2.38 | 6.3099999 | 6.34 | 6.0599999 | 1559304 |
| 1728081300 | 6.29 | 0.08 | 1.29 | 6.3 | 6.43 | 6.2 | 655983 |
| 1727994900 | 6.21 | -0.21 | -3.27 | 6.5199999 | 6.65 | 6.1 | 1390977 |
| 1727908500 | 6.42 | 0.31 | 5.07 | 6.04 | 6.58 | 5.965 | 1251009 |
| 1727822100 | 6.11 | 0.19 | 3.21 | 5.95 | 6.17 | 5.74 | 1179056 |
| 1727735520 | 5.92 | -0.22 | -3.58 | 6.14 | 6.2 | 5.882 | 909081 |
| 1727476500 | 6.14 | 0.02 | 0.33 | 6.19 | 6.35 | 6.055 | 877899 |
| 1727390100 | 6.12 | -0.01 | -0.16 | 6.19 | 6.29 | 5.88 | 1242515 |
| 1727303700 | 6.13 | -0.17 | -2.70 | 6.35 | 6.43 | 6.11 | 1127927 |
| 1727217300 | 6.3 | -0.35 | -5.26 | 6.65 | 6.65 | 6.29 | 2107815 |
| 1727130900 | 6.65 | -0.38 | -5.41 | 7.06 | 7.09 | 6.5599999 | 1119022 |
| 1726871700 | 7.03 | 0 | 0.07 | 6.98 | 7.195 | 6.925 | 7501811 |
| 1726785300 | 7.025 | 0.1 | 1.37 | 7.1 | 7.26 | 6.93 | 1474192 |
| 1726698900 | 6.93 | -0.06 | -0.86 | 6.97 | 7.28 | 6.894 | 2592570 |
| 1726612500 | 6.99 | -0.17 | -2.31 | 7.13 | 7.2 | 6.88 | 1319276 |
| 1726526100 | 7.155 | -0.05 | -0.63 | 7.25 | 7.29 | 6.9 | 1570072 |
| 1726266900 | 7.2 | 0.47 | 6.98 | 6.77 | 7.31 | 6.67 | 1079795 |
| 1726180500 | 6.73 | 0.55 | 8.90 | 6.11 | 6.8767 | 6.03 | 1361730 |
| 1726094100 | 6.18 | -0.07 | -1.12 | 6.17 | 6.26 | 5.99 | 569281 |
| 1726007700 | 6.25 | 0.03 | 0.48 | 6.22 | 6.3657 | 6.12 | 566834 |
| 1725921300 | 6.22 | 0.47 | 8.17 | 5.78 | 6.35 | 5.7699999 | 876478 |
| 1725662100 | 5.75 | -0.07 | -1.20 | 5.955 | 5.98 | 5.535 | 602525 |
| 1725575700 | 5.82 | 0.23 | 4.11 | 5.59 | 5.9 | 5.5599999 | 821589 |
| 1725489300 | 5.59 | 0.18 | 3.33 | 5.41 | 5.63 | 5.3099999 | 585951 |
| 1725402900 | 5.41 | -0.29 | -5.09 | 5.655 | 5.72 | 5.38 | 1007258 |
| 1725057300 | 5.7 | -0.23 | -3.88 | 5.97 | 6.04 | 5.66 | 614351 |
| 1724970900 | 5.93 | -0.01 | -0.17 | 5.95 | 6.205 | 5.92 | 684075 |
| 1724884500 | 5.94 | -0.11 | -1.82 | 5.99 | 6.12 | 5.83 | 681896 |
| 1724798100 | 6.05 | -0.06 | -0.98 | 5.93 | 6.18 | 5.8099999 | 554537 |
| 1724711700 | 6.11 | 0.22 | 3.74 | 5.92 | 6.2486 | 5.88 | 1150977 |
| 1724452500 | 5.89 | 0.09 | 1.55 | 5.8099999 | 6 | 5.71 | 1212050 |
| 1724366100 | 5.8 | -0.11 | -1.86 | 5.91 | 6.01 | 5.68 | 609079 |
| 1724279700 | 5.91 | -0.08 | -1.34 | 5.99 | 6.16 | 5.9 | 1456703 |
