Hot Features
프리미엄
Aptose Biosciences Inc (APTO)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1168 | -29.9563990767 | 0.3899 | 0.3916 | 0.2701 | 418740 | 0.30725909 | CS |
| 4 | -0.1269 | -31.725 | 0.4 | 0.4162 | 0.2701 | 150304 | 0.3310844 | CS |
| 12 | -0.1198 | -30.4912191397 | 0.3929 | 0.476 | 0.2701 | 571128 | 0.3950839 | CS |
| 26 | -0.8969 | -76.6581196581 | 1.17 | 1.19 | 0.2701 | 316334 | 0.43494373 | CS |
| 52 | -2.4869 | -90.1050724638 | 2.76 | 2.9077 | 0.2701 | 198863 | 0.71466917 | CS |
| 156 | -38.2769 | -99.2915693904 | 38.55 | 38.85 | 0.2701 | 287864 | 12.27198195 | CS |
| 260 | -37.0769 | -99.2688085676 | 37.35 | 138.7875 | 0.2701 | 773843 | 63.1721776 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.2731 | -0.0861 | -23.97 | 0.3187999 | 0.334279 | 0.2701 | 1208309 |
| 1732059300 | 0.3592 | 0.0152001 | 4.42 | 0.34 | 0.37 | 0.34 | 303083 |
| 1731972900 | 0.3439999 | -0.020949 | -5.74 | 0.385 | 0.38599 | 0.34 | 435753 |
| 1731713700 | 0.364949 | -0.020351 | -5.28 | 0.372 | 0.3852 | 0.3556 | 94087 |
| 1731627300 | 0.3852999 | 0.0048999 | 1.29 | 0.3899 | 0.3916 | 0.3724 | 52466 |
| 1731540900 | 0.3804 | -0.010525 | -2.69 | 0.412 | 0.412 | 0.38 | 44031 |
| 1731454500 | 0.390925 | 0.010425 | 2.74 | 0.396 | 0.401 | 0.38 | 56531 |
| 1731368100 | 0.3805 | -0.0045 | -1.17 | 0.4162 | 0.4162 | 0.3805 | 121580 |
| 1731108900 | 0.385 | -0.00385 | -0.99 | 0.4 | 0.4 | 0.38 | 92222 |
| 1731022500 | 0.3888499 | -0.01075 | -2.69 | 0.3922 | 0.3999 | 0.38 | 70754 |
| 1730936100 | 0.3996 | 0.017 | 4.44 | 0.4 | 0.4 | 0.38 | 81064 |
| 1730849700 | 0.3826 | -0.0152 | -3.82 | 0.3958999 | 0.3958999 | 0.38 | 20889 |
| 1730763300 | 0.3978 | 0.0174 | 4.57 | 0.39 | 0.3997 | 0.37 | 47970 |
| 1730500500 | 0.3804 | -0.0003 | -0.08 | 0.3736 | 0.381 | 0.37 | 48913 |
| 1730414100 | 0.3807 | -0.0093 | -2.38 | 0.3715 | 0.3896 | 0.37 | 68903 |
| 1730327700 | 0.39 | 0.0005 | 0.13 | 0.3758 | 0.3900989 | 0.365 | 47592 |
| 1730241300 | 0.3895 | 0.0165 | 4.42 | 0.373 | 0.3895 | 0.364 | 55611 |
| 1730154900 | 0.373 | -0.0146 | -3.77 | 0.38 | 0.393 | 0.3608 | 81829 |
| 1729895700 | 0.3876 | 0.0026 | 0.68 | 0.371 | 0.399 | 0.365 | 39162 |
| 1729809300 | 0.385 | -0.0111 | -2.80 | 0.4 | 0.4 | 0.3706999 | 35321 |
| 1729722900 | 0.3961 | -0.0039 | -0.98 | 0.3885 | 0.4077 | 0.380101 | 83861 |
| 1729636500 | 0.4 | 0.0111 | 2.85 | 0.389 | 0.405 | 0.3716999 | 153255 |
| 1729550100 | 0.3889 | 0.024624 | 6.76 | 0.3721 | 0.3889 | 0.36 | 110608 |
| 1729290900 | 0.364276 | 0.004276 | 1.19 | 0.361 | 0.4 | 0.36 | 149668 |
| 1729204500 | 0.36 | -0.008 | -2.17 | 0.36 | 0.378 | 0.36 | 82989 |
| 1729118100 | 0.368 | 0.0076 | 2.11 | 0.3507 | 0.37 | 0.35 | 43458 |
| 1729031700 | 0.3604 | -0.0192 | -5.06 | 0.37 | 0.3799 | 0.3488 | 107582 |
| 1728945300 | 0.3796 | 0.0136 | 3.72 | 0.37 | 0.38 | 0.365 | 29058 |
| 1728686100 | 0.366 | -0.0008 | -0.22 | 0.35 | 0.38 | 0.35 | 57236 |
| 1728599700 | 0.3668 | -0.0002 | -0.05 | 0.3585 | 0.3691999 | 0.3585 | 22379 |
| 1728513300 | 0.367 | 0.0088 | 2.46 | 0.3688 | 0.3688 | 0.350101 | 23107 |
| 1728426900 | 0.3582 | -0.004299 | -1.19 | 0.363 | 0.368 | 0.3405 | 72151 |
| 1728340500 | 0.362499 | -0.009501 | -2.55 | 0.372 | 0.372 | 0.3532 | 90020 |
| 1728081300 | 0.372 | -0.0156 | -4.02 | 0.3822999 | 0.3876 | 0.355 | 39545 |
| 1727994900 | 0.3876 | -0.0163 | -4.04 | 0.4 | 0.4 | 0.3691999 | 80631 |
| 1727908500 | 0.4039 | 0.0089 | 2.25 | 0.395 | 0.4099 | 0.385 | 35337 |
| 1727822100 | 0.395 | -0.0159 | -3.87 | 0.405 | 0.4109 | 0.395 | 51547 |
| 1727735700 | 0.4109 | 0.0057 | 1.41 | 0.4052 | 0.415 | 0.3961 | 52556 |
| 1727476500 | 0.4052 | 0.0051 | 1.27 | 0.391 | 0.42 | 0.391 | 158770 |
| 1727390100 | 0.4001 | -0.0054 | -1.33 | 0.4 | 0.4055 | 0.39 | 53123 |
| 1727303700 | 0.4055 | 0.0045 | 1.12 | 0.4099999 | 0.42 | 0.33 | 167849 |
| 1727217300 | 0.401 | -0.0134 | -3.23 | 0.4145 | 0.4145 | 0.396 | 33843 |
| 1727130900 | 0.4144 | 0.0154 | 3.86 | 0.3812999 | 0.4147 | 0.38 | 75863 |
| 1726871700 | 0.399 | -0.001 | -0.25 | 0.4 | 0.4199 | 0.39 | 74415 |
| 1726785300 | 0.4 | -0.008 | -1.96 | 0.4079999 | 0.4252 | 0.3902 | 214490 |
| 1726698900 | 0.4079999 | 0.0031999 | 0.79 | 0.4099999 | 0.4099999 | 0.3893 | 169351 |
| 1726612500 | 0.4048 | 0.0358 | 9.70 | 0.3729 | 0.4051 | 0.3729 | 203942 |
| 1726526100 | 0.369 | -0.0047 | -1.26 | 0.3742 | 0.4 | 0.3667 | 115829 |
| 1726266900 | 0.3736999 | 0.0122999 | 3.40 | 0.3521 | 0.3736999 | 0.3449999 | 177071 |
| 1726180500 | 0.3614 | -0.0076 | -2.06 | 0.3699 | 0.37 | 0.3501 | 215981 |
| 1726094100 | 0.369 | 0.0091 | 2.53 | 0.3578 | 0.37 | 0.3449999 | 118110 |
| 1726007700 | 0.3599 | 0.0111 | 3.18 | 0.352 | 0.3665 | 0.3316 | 158670 |
| 1725921300 | 0.3488 | -0.0141 | -3.89 | 0.352 | 0.3617 | 0.34 | 398619 |
| 1725662100 | 0.3629 | -0.0155 | -4.10 | 0.38 | 0.389 | 0.343001 | 362350 |
| 1725575700 | 0.3784 | -0.0015 | -0.39 | 0.389 | 0.4136 | 0.365 | 1038243 |
| 1725489300 | 0.3799 | -0.0274 | -6.73 | 0.3829 | 0.419 | 0.3617 | 1171668 |
| 1725402900 | 0.4073 | 0.0013 | 0.32 | 0.47 | 0.476 | 0.3503 | 18697731 |
| 1725057300 | 0.406 | 0.0087 | 2.19 | 0.3978 | 0.4131 | 0.378 | 5739678 |
| 1724970900 | 0.3973 | -0.0077 | -1.90 | 0.3929 | 0.4089 | 0.3886 | 59870 |
| 1724884500 | 0.405 | 0.015 | 3.85 | 0.3811 | 0.4099999 | 0.3811 | 415366 |
| 1724798100 | 0.39 | -0.0047 | -1.19 | 0.4099999 | 0.4099999 | 0.3801 | 142580 |
| 1724711700 | 0.3947 | -0.0063 | -1.57 | 0.42 | 0.4249 | 0.387 | 100700 |
| 1724452500 | 0.401 | -0.003 | -0.74 | 0.43 | 0.43 | 0.386 | 86814 |
| 1724366100 | 0.404 | -0.0578 | -12.52 | 0.4479 | 0.4937 | 0.3863 | 455232 |
| 1724279700 | 0.4618 | -0.0234 | -4.82 | 0.455 | 0.4989 | 0.45 | 513235 |
