Hot Features
프리미엄
Aptevo Therapeutics Inc (APVO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -20.1729106628 | 3.47 | 3.9999 | 2.76 | 63879 | 3.27273804 | CS |
| 4 | -1.34 | -32.603406326 | 4.11 | 4.31 | 2.76 | 46526 | 3.38628126 | CS |
| 12 | -8.94 | -76.3450042699 | 11.71 | 14.9 | 2.76 | 205836 | 5.01304595 | CS |
| 26 | -9.847 | -78.0454941745 | 12.617 | 19.055 | 2.76 | 3707495 | 10.37770226 | CS |
| 52 | -211.46 | -98.7069971526 | 214.23 | 399.6 | 2.76 | 3512840 | 17.88471975 | CS |
| 156 | -8641.91 | -99.9679571713 | 8644.68 | 11721.6 | 2.76 | 1365969 | 526.18458253 | CS |
| 260 | -652.3372 | -99.577168439 | 655.1072 | 97680 | 2.76 | 1150103 | 7626.7921155 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 2.77 | -0.18 | -6.10 | 2.98 | 3.045 | 2.7599999 | 27207 |
| 1741131300 | 2.95 | -0.14 | -4.53 | 3.18 | 3.18 | 2.9 | 33308 |
| 1741044900 | 3.09 | -0.73 | -19.11 | 3.75 | 3.84 | 3.0802 | 146484 |
| 1740785700 | 3.82 | 0.23 | 6.41 | 3.55 | 3.9999 | 3.47 | 59591 |
| 1740699300 | 3.59 | 0.3 | 9.12 | 3.47 | 3.65 | 3.47 | 56163 |
| 1740612900 | 3.29 | 0.22 | 7.17 | 3.24 | 3.29 | 3.0804 | 19183 |
| 1740526500 | 3.07 | -0.14 | -4.36 | 3.21 | 3.4 | 3.02 | 60582 |
| 1740440100 | 3.21 | -0.26 | -7.49 | 3.47 | 3.47 | 3.17 | 46330 |
| 1740180900 | 3.47 | 0.06 | 1.76 | 3.31 | 3.583217 | 3.31 | 29170 |
| 1740094500 | 3.41 | -0.04 | -1.16 | 3.53 | 3.6493 | 3.2 | 76217 |
| 1740008100 | 3.45 | -0.04 | -1.15 | 3.5 | 3.5902 | 3.43 | 33207 |
| 1739921700 | 3.49 | 0.15 | 4.49 | 3.66 | 3.66 | 3.353 | 48184 |
| 1739576100 | 3.34 | -0.3 | -8.24 | 3.95 | 3.96 | 3.0101 | 136850 |
| 1739489700 | 3.64 | -0.11 | -2.93 | 3.76 | 3.76 | 3.52 | 29602 |
| 1739403300 | 3.75 | 0.04 | 1.08 | 3.71 | 3.8 | 3.65 | 15623 |
| 1739316900 | 3.71 | -0.2 | -5.12 | 3.99 | 3.99 | 3.69 | 27590 |
| 1739230500 | 3.91 | -0.09 | -2.25 | 4.07 | 4.07 | 3.809 | 19508 |
| 1738971300 | 4 | -0.31 | -7.19 | 4.25 | 4.2899 | 3.91 | 21893 |
| 1738884900 | 4.3099999 | 0.2 | 4.87 | 4.11 | 4.3099999 | 4.1017 | 16090 |
| 1738798500 | 4.11 | -0.03 | -0.72 | 4.13 | 4.33 | 4.0201 | 23604 |
| 1738712100 | 4.14 | -0.21 | -4.83 | 4.36 | 4.47 | 3.7701 | 52183 |
| 1738625700 | 4.35 | -0.03 | -0.68 | 4.3099999 | 4.4433999 | 4.3099999 | 29256 |
| 1738366500 | 4.38 | -0.08 | -1.79 | 4.46 | 4.4902 | 4.3333 | 10166 |
| 1738280100 | 4.46 | 0.15 | 3.48 | 4.42 | 4.46 | 4.2901 | 38305 |
| 1738193700 | 4.3099999 | -0.22 | -4.86 | 4.51 | 4.5734 | 4.2901 | 31899 |
| 1738107300 | 4.53 | 0.04 | 0.89 | 4.5199999 | 4.69 | 4.49 | 50976 |
| 1738020900 | 4.49 | -0.23 | -4.87 | 4.65 | 4.68 | 4.46 | 53455 |
| 1737761700 | 4.72 | 0.22 | 4.89 | 4.5599999 | 5.0199999 | 4.5 | 105308 |
| 1737675300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1737588900 | 4.5 | 0 | 0.00 | 4.57 | 4.74 | 4.43 | 43583 |
| 1737502500 | 4.5 | 0.04 | 0.90 | 4.5 | 4.71 | 4.45 | 64712 |
| 1737156900 | 4.46 | -0.05 | -1.11 | 4.44 | 4.75 | 4.38 | 43115 |
| 1737070500 | 4.51 | -0.04 | -0.88 | 4.55 | 4.726 | 4.3679 | 41285 |
| 1736984100 | 4.55 | 0 | 0.00 | 4.6 | 4.79 | 4.3201 | 61473 |
| 1736897700 | 4.55 | 0 | 0.00 | 4.74 | 4.74 | 4.5 | 16579 |
| 1736811300 | 4.55 | -0.24 | -5.01 | 4.72 | 4.75 | 4.3 | 67998 |
| 1736552100 | 4.79 | -0.19 | -3.82 | 4.93 | 5.19 | 4.66 | 65745 |
| 1736379300 | 4.98 | -0.19 | -3.68 | 5.14 | 5.18 | 4.6562 | 37136 |
| 1736292900 | 5.17 | 0.07 | 1.37 | 5.15 | 5.49 | 5.0191 | 119611 |
| 1736206500 | 5.1 | 0.52 | 11.35 | 4.73 | 5.3 | 4.58 | 172416 |
| 1735947300 | 4.58 | 0.01 | 0.22 | 4.85 | 4.905 | 4.4 | 66271 |
| 1735860900 | 4.57 | 0.26 | 6.03 | 4.42 | 4.66 | 4.37 | 53619 |
| 1735688100 | 4.3099999 | -0.47 | -9.83 | 4.78 | 4.7934 | 4.21 | 116432 |
| 1735601700 | 4.78 | -0.03 | -0.62 | 4.75 | 4.949 | 4.65 | 67276 |
| 1735342500 | 4.8099999 | -0.3 | -5.87 | 4.92 | 5.08 | 4.5101 | 102868 |
| 1735256100 | 5.11 | 0.27 | 5.58 | 4.86 | 5.1879 | 4.8461999 | 161215 |
| 1735077840 | 4.84 | 0.13 | 2.76 | 4.71 | 4.97 | 4.6 | 55845 |
| 1734996900 | 4.71 | 0.3 | 6.80 | 4.46 | 4.71 | 4.29 | 68304 |
| 1734737700 | 4.41 | -0.12 | -2.65 | 4.68 | 4.73 | 4.2259 | 93814 |
| 1734651300 | 4.53 | 0.24 | 5.59 | 4.71 | 4.71 | 4.2 | 133412 |
| 1734564900 | 4.29 | 0.09 | 2.14 | 4.28 | 4.9 | 4.21 | 260290 |
| 1734478500 | 4.2 | 0.32 | 8.25 | 3.84 | 4.78 | 3.84 | 398114 |
| 1734392100 | 3.88 | -0.21 | -5.13 | 4.1 | 4.6077 | 3.65 | 475502 |
| 1734132900 | 4.09 | -1.54 | -27.35 | 5.76 | 5.9492 | 4.08 | 811943 |
| 1734046500 | 5.63 | -4.38 | -43.76 | 11.71 | 14.9 | 5.3 | 6473776 |
| 1733960100 | 10.01 | 0.81 | 8.80 | 9.21 | 11.18 | 9.05 | 390395 |
| 1733873700 | 9.2 | 0.47 | 5.38 | 8.86 | 9.34 | 8.5 | 31854 |
| 1733787300 | 8.73 | -0.97 | -10.00 | 9.64 | 9.64 | 8.72 | 66046 |
| 1733528100 | 9.7 | -0.28 | -2.81 | 9.84 | 9.9399 | 9.5 | 40980 |
