Hot Features
프리미엄
AN2 Therapeutics Inc (ANTX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -1.41509433962 | 1.06 | 1.09 | 1.03 | 134099 | 1.05881203 | CS |
| 4 | 0.005 | 0.480769230769 | 1.04 | 1.09 | 1.01 | 232926 | 1.04582095 | CS |
| 12 | -1.575 | -60.1145038168 | 2.62 | 3.07 | 0.87 | 628146 | 1.16298843 | CS |
| 26 | -2.365 | -69.3548387097 | 3.41 | 3.535 | 0.87 | 403930 | 1.54596031 | CS |
| 52 | -14.415 | -93.2406209573 | 15.46 | 22.22 | 0.87 | 326251 | 3.67322304 | CS |
| 156 | -15.805 | -93.7982195846 | 16.85 | 23.58 | 0.87 | 166662 | 5.44491925 | CS |
| 260 | -15.805 | -93.7982195846 | 16.85 | 23.58 | 0.87 | 166662 | 5.44491925 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727908500 | 1.06 | 0.01 | 0.95 | 1.0507 | 1.06 | 1.05 | 31480 |
| 1727822100 | 1.05 | -0.02 | -1.87 | 1.06 | 1.09 | 1.0313 | 112452 |
| 1727735520 | 1.07 | 0.01 | 0.94 | 1.08 | 1.08 | 1.06 | 134863 |
| 1727476500 | 1.06 | 0.01 | 0.47 | 1.06 | 1.085 | 1.06 | 175519 |
| 1727390100 | 1.055 | 0 | 0.48 | 1.06 | 1.07 | 1.035 | 197136 |
| 1727303700 | 1.05 | 0.01 | 0.96 | 1.06 | 1.06 | 1.03 | 262504 |
| 1727217300 | 1.04 | 0 | 0.00 | 1.05 | 1.0867 | 1.04 | 360449 |
| 1727130900 | 1.04 | -0.01 | -0.95 | 1.06 | 1.08 | 1.04 | 60466 |
| 1726871700 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.05 | 311849 |
| 1726785300 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.05 | 384180 |
| 1726698900 | 1.06 | 0 | 0.00 | 1.07 | 1.09 | 1.05 | 244352 |
| 1726612500 | 1.06 | 0.01 | 0.95 | 1.05 | 1.07 | 1.05 | 170966 |
| 1726526100 | 1.05 | 0.01 | 0.96 | 1.05 | 1.065 | 1.04 | 160339 |
| 1726266900 | 1.04 | 0 | 0.00 | 1.058 | 1.06 | 1.02 | 211853 |
| 1726180500 | 1.04 | 0 | 0.00 | 1.045 | 1.06 | 1.01 | 156194 |
| 1726094100 | 1.04 | 0.01 | 0.97 | 1.04 | 1.06 | 1.03 | 148986 |
| 1726007700 | 1.03 | -0.01 | -0.96 | 1.045 | 1.0563 | 1.03 | 112066 |
| 1725921300 | 1.04 | 0.02 | 1.96 | 1.01 | 1.08 | 1.01 | 245912 |
| 1725662100 | 1.02 | -0.01 | -0.97 | 1.0491 | 1.0501 | 1.01 | 427278 |
| 1725575700 | 1.03 | 0 | 0.00 | 1.04 | 1.055 | 1.01 | 692593 |
| 1725489300 | 1.03 | -0.07 | -6.36 | 1.08 | 1.1 | 1.03 | 311968 |
| 1725402900 | 1.1 | -0.04 | -3.08 | 1.155 | 1.16 | 1.07 | 255017 |
| 1725057300 | 1.135 | 0.01 | 0.44 | 1.1299999 | 1.16 | 1.1299999 | 197565 |
| 1724970900 | 1.1299999 | 0 | 0.00 | 1.11 | 1.19 | 1.1 | 299996 |
| 1724884500 | 1.1299999 | -0.04 | -3.42 | 1.17 | 1.19 | 1.08 | 1023855 |
| 1724798100 | 1.17 | 0.03 | 2.63 | 1.1299999 | 1.18 | 1.1299999 | 694820 |
| 1724711700 | 1.1399999 | 0.04 | 3.64 | 1.09 | 1.15 | 1.08 | 854609 |
| 1724452500 | 1.1 | -0.01 | -0.90 | 1.12 | 1.1299999 | 1.1 | 619754 |
| 1724366100 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.0625 | 530681 |
| 1724279700 | 1.1 | 0.05 | 4.76 | 1.06 | 1.12 | 1.03 | 1757637 |
| 1724193300 | 1.05 | 0 | 0.00 | 1.03 | 1.05 | 1.02 | 545391 |
| 1724106900 | 1.05 | 0.07 | 7.14 | 0.9596 | 1.08 | 0.9596 | 1579970 |
| 1723847700 | 0.98 | -0.04 | -3.92 | 1.025 | 1.03 | 0.95 | 1907001 |
| 1723761300 | 1.02 | -0.03 | -2.86 | 1.05 | 1.08 | 1 | 2833626 |
| 1723674900 | 1.05 | -0.04 | -3.67 | 1.07 | 1.08 | 1 | 2214152 |
| 1723588500 | 1.09 | 0.06 | 5.83 | 1.09 | 1.1399999 | 1.0504 | 621271 |
| 1723502100 | 1.03 | 0 | 0.00 | 1.02 | 1.08 | 0.9827 | 1540256 |
| 1723242900 | 1.03 | -1.61 | -60.98 | 1.58 | 1.59 | 0.87 | 11823227 |
| 1723156500 | 2.64 | 0.17 | 6.88 | 2.46 | 2.7 | 2.43 | 135582 |
| 1723070100 | 2.47 | -0.03 | -1.20 | 2.5099999 | 2.5099999 | 2.41 | 109924 |
| 1722983700 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.58 | 2.4618 | 92225 |
| 1722897300 | 2.5099999 | -0.07 | -2.71 | 2.45 | 2.5299999 | 2.36 | 157068 |
| 1722638100 | 2.58 | 0.03 | 1.18 | 2.49 | 2.63 | 2.455 | 89636 |
| 1722551700 | 2.55 | 0 | 0.00 | 2.56 | 2.66 | 2.4601 | 62334 |
| 1722465300 | 2.55 | -0.01 | -0.39 | 2.59 | 2.7311 | 2.376 | 735899 |
| 1722378900 | 2.56 | 0.01 | 0.39 | 2.59 | 2.59 | 2.5 | 85205 |
| 1722292500 | 2.55 | -0.13 | -4.85 | 2.68 | 2.7 | 2.54 | 69479 |
| 1722033300 | 2.68 | 0.04 | 1.52 | 2.65 | 2.68 | 2.59 | 38964 |
| 1721946900 | 2.64 | -0.01 | -0.38 | 2.62 | 2.64 | 2.5601 | 83803 |
| 1721860500 | 2.65 | -0.1 | -3.64 | 2.69 | 2.7299 | 2.5 | 91155 |
| 1721774100 | 2.75 | -0.11 | -3.85 | 2.86 | 2.95 | 2.71 | 62738 |
| 1721687700 | 2.86 | 0.07 | 2.51 | 2.8 | 2.8999 | 2.7 | 63077 |
| 1721428500 | 2.79 | -0.06 | -2.11 | 2.85 | 2.85 | 2.745 | 69651 |
| 1721342100 | 2.85 | -0.11 | -3.72 | 2.92 | 2.98 | 2.84 | 97761 |
| 1721255700 | 2.96 | 0.24 | 8.82 | 2.6549999 | 3.07 | 2.6549999 | 300687 |
| 1721169300 | 2.72 | 0.19 | 7.51 | 2.5099999 | 2.775 | 2.5099999 | 105567 |
| 1721082900 | 2.5299999 | -0.05 | -1.94 | 2.58 | 2.6399 | 2.49 | 72267 |
| 1720823700 | 2.58 | 0.04 | 1.57 | 2.56 | 2.6 | 2.5109 | 35780 |
| 1720737300 | 2.54 | -0.06 | -2.31 | 2.6 | 2.66 | 2.5 | 58361 |
| 1720650900 | 2.6 | 0.05 | 1.96 | 2.55 | 2.61 | 2.4719 | 103336 |
| 1720564500 | 2.55 | 0.05 | 2.00 | 2.5 | 2.6 | 2.48 | 119157 |
| 1720478100 | 2.5 | -0.13 | -4.94 | 2.64 | 2.94 | 2.46 | 388697 |
| 1720218900 | 2.63 | -0.08 | -2.95 | 2.65 | 2.77 | 2.4801 | 333613 |
| 1720040640 | 2.71 | 0.59 | 27.83 | 2.2 | 2.72 | 2.2 | 870127 |
