Hot Features
프리미엄
Aprea Therapeutics Inc (APRE)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -21.4285714286 | 3.5 | 3.54 | 2.75 | 10565 | 3.06234449 | CS |
| 4 | -1.3 | -32.0987654321 | 4.05 | 4.42 | 2.75 | 12979 | 3.65592701 | CS |
| 12 | -0.6 | -17.9104477612 | 3.35 | 5.01 | 2.1501 | 23368 | 3.37887343 | CS |
| 26 | -2.26 | -45.1097804391 | 5.01 | 5.3 | 2.1501 | 15895 | 3.5698605 | CS |
| 52 | -0.88 | -24.2424242424 | 3.63 | 8.8465 | 2.1501 | 19070 | 5.09206564 | CS |
| 156 | -85.35 | -96.8785471056 | 88.1 | 94 | 0.474 | 194924 | 31.68890327 | CS |
| 260 | -493.45 | -99.4457879887 | 496.2 | 1062.2 | 0.474 | 511966 | 116.12047092 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.88 | -0.04 | -1.46 | 2.94 | 3.082 | 2.86 | 8524 |
| 1732232100 | 2.9228 | -0.09 | -2.90 | 2.91 | 3 | 2.89 | 4329 |
| 1732145700 | 3.0099999 | -0.01 | -0.33 | 3 | 3.12 | 2.865 | 12028 |
| 1732059300 | 3.02 | 0.04 | 1.34 | 3.04 | 3.35 | 3.0099999 | 4143 |
| 1731972900 | 2.98 | -0.27 | -8.31 | 3.08 | 3.34 | 2.98 | 18693 |
| 1731713700 | 3.25 | -0.1 | -2.99 | 3.2799999 | 3.54 | 3.05 | 15517 |
| 1731627300 | 3.35 | 0.05 | 1.53 | 3.25 | 3.42 | 3.1779 | 11039 |
| 1731540900 | 3.2994 | -0.13 | -3.81 | 3.33 | 3.345 | 3.2799999 | 2607 |
| 1731454500 | 3.43 | -0.09 | -2.56 | 3.52 | 3.54 | 3.22 | 14709 |
| 1731368100 | 3.52 | -0.03 | -0.85 | 3.77 | 3.77 | 3.15 | 6967 |
| 1731108900 | 3.55 | -0.43 | -10.80 | 3.87 | 4 | 3.2 | 57124 |
| 1731022500 | 3.98 | -0.1 | -2.56 | 3.91 | 4.15 | 3.91 | 3446 |
| 1730936100 | 4.0846 | 0.22 | 5.82 | 3.9 | 4.0846 | 3.87 | 13004 |
| 1730849700 | 3.86 | -0.11 | -2.81 | 3.89 | 4.0797 | 3.85 | 9169 |
| 1730763300 | 3.971731 | 0.05 | 1.32 | 4.03 | 4.18 | 3.835 | 1867 |
| 1730500500 | 3.92 | 0.01 | 0.26 | 3.95 | 4.15 | 3.86 | 21184 |
| 1730414100 | 3.91 | -0.1 | -2.49 | 3.86 | 4.17 | 3.82 | 14202 |
| 1730327700 | 4.01 | -0.24 | -5.65 | 4.34 | 4.42 | 3.92 | 13588 |
| 1730241300 | 4.25 | -0.03 | -0.70 | 4.23 | 4.3 | 4.03 | 9038 |
| 1730154900 | 4.28 | 0.2 | 4.90 | 3.99 | 4.28 | 3.99 | 25604 |
| 1729895700 | 4.08 | 0.18 | 4.62 | 4.05 | 4.15 | 4.05 | 7217 |
| 1729809300 | 3.9 | 0 | 0.00 | 3.9 | 4.2 | 3.8675 | 19485 |
| 1729722900 | 3.9 | -0.28 | -6.70 | 3.88 | 4.18 | 3.8598 | 19557 |
| 1729636500 | 4.18 | -0.12 | -2.79 | 4.3 | 4.35 | 4 | 17070 |
| 1729550100 | 4.3 | -0.1 | -2.27 | 4.4 | 4.54 | 4.2699999 | 22898 |
| 1729290900 | 4.4 | -0.05 | -1.12 | 5.01 | 5.01 | 4.15 | 86907 |
| 1729204500 | 4.45 | 0.95 | 27.14 | 3.76 | 4.45 | 3.6 | 147388 |
| 1729118100 | 3.5 | 0.45 | 14.75 | 4.32 | 4.39 | 3.21 | 145547 |
| 1729031700 | 3.05 | 0.49 | 19.14 | 2.57 | 3.2 | 2.57 | 55026 |
| 1728945300 | 2.56 | -0.04 | -1.54 | 2.62 | 2.62 | 2.5099999 | 11470 |
| 1728686100 | 2.6 | 0.06 | 2.36 | 2.52 | 2.77 | 2.1501 | 39497 |
| 1728599700 | 2.54 | -0.02 | -0.78 | 2.65 | 2.66 | 2.4901 | 5856 |
| 1728513300 | 2.56 | -0.04 | -1.58 | 2.61 | 2.61 | 2.1501 | 15261 |
| 1728426900 | 2.601 | -0.02 | -0.73 | 2.64 | 2.64 | 2.5601 | 1682 |
| 1728340500 | 2.62 | 0.02 | 0.77 | 2.62 | 2.6501 | 2.31 | 255800 |
| 1728081300 | 2.6 | -0.02 | -0.76 | 2.56 | 2.69 | 2.56 | 13953 |
| 1727994900 | 2.62 | -0.09 | -3.14 | 2.65 | 2.69 | 2.55 | 12096 |
| 1727908500 | 2.705 | 0.11 | 4.04 | 2.59 | 2.71 | 2.59 | 14603 |
| 1727822100 | 2.6 | -0.15 | -5.45 | 2.8 | 2.8 | 2.5400999 | 32566 |
| 1727735700 | 2.75 | 0 | 0.00 | 2.81 | 2.85 | 2.5999 | 15783 |
| 1727476500 | 2.75 | -0.17 | -5.82 | 2.95 | 2.95 | 2.73 | 9365 |
| 1727390100 | 2.92 | 0.05 | 1.74 | 2.88 | 2.95 | 2.8 | 2549 |
| 1727303700 | 2.87 | -0.11 | -3.69 | 2.92 | 3.0016 | 2.25 | 40021 |
| 1727217300 | 2.98 | -0.08 | -2.61 | 3.15 | 3.15 | 2.965 | 11231 |
| 1727130900 | 3.06 | -0.07 | -2.24 | 3.15 | 3.1899 | 3.05 | 3844 |
| 1726871700 | 3.13 | 0.21 | 7.19 | 3.05 | 3.13 | 2.93 | 22267 |
| 1726785300 | 2.92 | 0.06 | 2.10 | 2.94 | 2.95 | 2.92 | 6179 |
| 1726698900 | 2.86 | -0.15 | -4.98 | 3.07 | 3.07 | 2.86 | 11264 |
| 1726612500 | 3.0099999 | -0.08 | -2.43 | 3.11 | 3.197 | 2.9 | 18182 |
| 1726526100 | 3.085 | -0.07 | -2.07 | 3.2799999 | 3.2799999 | 3.07 | 5780 |
| 1726266900 | 3.1501 | -0.27 | -7.89 | 3.43 | 3.43 | 3.0299999 | 16974 |
| 1726180500 | 3.42 | 0.2 | 6.21 | 3.18 | 3.4975 | 3.1799 | 11259 |
| 1726094100 | 3.22 | -0.06 | -1.83 | 3.13 | 3.4 | 3.13 | 11650 |
| 1726007700 | 3.2799999 | -0.02 | -0.61 | 3.31 | 3.3399 | 3.1 | 5261 |
| 1725921300 | 3.3 | -0.05 | -1.49 | 3.2599999 | 3.4431 | 3.25 | 5992 |
| 1725662100 | 3.35 | -0.01 | -0.18 | 3.35 | 3.4001 | 2.99 | 10158 |
| 1725575700 | 3.356 | -0.14 | -4.11 | 3.35 | 3.3693 | 3.34 | 870 |
| 1725489300 | 3.5 | 0.17 | 5.11 | 3.3 | 3.5 | 3.16 | 2684 |
| 1725402900 | 3.33 | -0.1 | -2.88 | 3.37 | 3.37 | 3.31 | 1912 |
| 1725057300 | 3.4288 | 0.1 | 3.01 | 3.35 | 3.4499 | 3.32 | 1620 |
| 1724970900 | 3.3285999 | -0.17 | -4.90 | 3.54 | 3.54 | 3.3201 | 2660 |
| 1724884500 | 3.5 | -0.02 | -0.47 | 3.45 | 3.55 | 3.45 | 2631 |
| 1724798100 | 3.5167 | -0.03 | -0.94 | 3.55 | 3.6 | 3.395 | 2182 |
| 1724711700 | 3.55 | 0.04 | 1.14 | 3.5 | 3.69 | 3.49 | 9591 |
