Hot Features
프리미엄
Aptevo Therapeutics Inc (APVO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0324 | 13.4217067109 | 0.2414 | 0.3255 | 0.2022 | 3296011 | 0.27674153 | CS |
| 4 | -0.0006 | -0.218658892128 | 0.2744 | 0.3533 | 0.2022 | 3179046 | 0.28169439 | CS |
| 12 | -0.0778 | -22.1274175199 | 0.3516 | 0.515 | 0.138 | 7174184 | 0.2841753 | CS |
| 26 | -0.4902 | -64.1623036649 | 0.764 | 0.89 | 0.138 | 6171618 | 0.41128975 | CS |
| 52 | -8.8342 | -96.9938515591 | 9.108 | 10.8 | 0.138 | 3468401 | 0.7171699 | CS |
| 156 | -325.7662 | -99.9160225739 | 326.04 | 971.5156 | 0.138 | 1616108 | 134.64061609 | CS |
| 260 | -27.807 | -99.0249565539 | 28.0808 | 2640 | 0.138 | 1153153 | 205.39417295 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.29 | 0.0401 | 16.05 | 0.264 | 0.3255 | 0.2243 | 12783756 |
| 1732059300 | 0.2499 | 0.0342 | 15.86 | 0.2306 | 0.25 | 0.2241 | 1310303 |
| 1731972900 | 0.2157 | 0.0047 | 2.23 | 0.2168 | 0.2214 | 0.2022 | 1046283 |
| 1731713700 | 0.211 | -0.03 | -12.45 | 0.2398 | 0.2398 | 0.21 | 752410 |
| 1731627300 | 0.241 | -0.0018 | -0.74 | 0.2414 | 0.2498 | 0.2362 | 587305 |
| 1731540900 | 0.2428 | -0.032 | -11.64 | 0.265 | 0.274 | 0.24 | 1454638 |
| 1731454500 | 0.2748 | -0.0132 | -4.58 | 0.275 | 0.2846 | 0.2625 | 1013572 |
| 1731368100 | 0.288 | 0.0114 | 4.12 | 0.2766 | 0.2924 | 0.2634 | 3583607 |
| 1731108900 | 0.2766 | -0.0324 | -10.49 | 0.3174 | 0.33 | 0.26 | 2831882 |
| 1731022500 | 0.309 | 0.051 | 19.77 | 0.2585 | 0.32 | 0.2556 | 7668818 |
| 1730936100 | 0.258 | -0.01 | -3.73 | 0.2641 | 0.2679 | 0.2516 | 673368 |
| 1730849700 | 0.268 | -0.014 | -4.96 | 0.28 | 0.2808 | 0.252 | 855157 |
| 1730763300 | 0.2819999 | 0.0339999 | 13.71 | 0.25 | 0.2950999 | 0.25 | 2228211 |
| 1730500500 | 0.248 | -0.022 | -8.15 | 0.2651 | 0.267 | 0.2422 | 909777 |
| 1730414100 | 0.27 | -0.0098 | -3.50 | 0.2858 | 0.2858 | 0.25 | 1171211 |
| 1730327700 | 0.2798 | -0.0242 | -7.96 | 0.2853 | 0.3085 | 0.25 | 2577667 |
| 1730241300 | 0.304 | 0.0664 | 27.95 | 0.232 | 0.3533 | 0.23 | 13956209 |
| 1730154900 | 0.2376 | -0.0076 | -3.10 | 0.24 | 0.2648 | 0.2332 | 2051782 |
| 1729895700 | 0.2452 | -0.0017 | -0.69 | 0.255 | 0.255 | 0.2292 | 2282114 |
| 1729809300 | 0.2469 | -0.0284 | -10.32 | 0.2744 | 0.2794 | 0.2374 | 3842847 |
| 1729722900 | 0.2753 | -0.0783 | -22.14 | 0.32 | 0.32 | 0.253 | 8903691 |
| 1729636500 | 0.3536 | 0.1147 | 48.01 | 0.3 | 0.515 | 0.2773 | 134694934 |
| 1729550100 | 0.2389 | 0.0404 | 20.35 | 0.235 | 0.4506 | 0.2142 | 155923769 |
| 1729290900 | 0.1985 | 0.0379 | 23.60 | 0.16 | 0.2068 | 0.155 | 3499729 |
| 1729204500 | 0.1606 | 0.0054 | 3.48 | 0.1552 | 0.1648 | 0.1505 | 778178 |
| 1729118100 | 0.1552 | 0.0103 | 7.11 | 0.1449 | 0.156 | 0.1409 | 876024 |
| 1729031700 | 0.1449 | 0.0037 | 2.62 | 0.1412 | 0.1477 | 0.1381 | 846298 |
| 1728945300 | 0.1412 | -0.0043 | -2.96 | 0.14 | 0.151 | 0.138 | 933757 |
| 1728686100 | 0.1455 | -0.0043 | -2.87 | 0.145 | 0.1498 | 0.1401 | 519901 |
| 1728599700 | 0.1498 | -0.0027 | -1.77 | 0.1525 | 0.1552 | 0.145 | 684426 |
| 1728513300 | 0.1525 | -0.0003 | -0.20 | 0.1528 | 0.1583 | 0.15 | 338041 |
| 1728426900 | 0.1528 | -0.0119 | -7.23 | 0.1631 | 0.1671999 | 0.1515 | 669818 |
| 1728340500 | 0.1647 | -0.0044 | -2.60 | 0.16 | 0.178 | 0.16 | 847089 |
| 1728081300 | 0.1691 | 0.0001 | 0.06 | 0.1681 | 0.1728 | 0.1651 | 423160 |
| 1727994900 | 0.169 | 0.009 | 5.63 | 0.16 | 0.17 | 0.16 | 286520 |
| 1727908500 | 0.16 | -0.0081 | -4.82 | 0.1701 | 0.17025 | 0.1550999 | 542459 |
| 1727822100 | 0.1681 | -0.0117 | -6.51 | 0.1778 | 0.1797 | 0.1621 | 573554 |
| 1727735520 | 0.1797999 | 0.0005 | 0.28 | 0.1792999 | 0.184 | 0.1751 | 336326 |
| 1727476500 | 0.1792999 | -0.0007 | -0.39 | 0.18 | 0.1824 | 0.1729999 | 419675 |
| 1727390100 | 0.18 | 0.0012001 | 0.67 | 0.1844 | 0.19 | 0.165 | 850030 |
| 1727303700 | 0.1787999 | 0.0053 | 3.05 | 0.1734999 | 0.1871 | 0.1719999 | 587042 |
| 1727217300 | 0.1734999 | -0.0022 | -1.25 | 0.1757 | 0.1805 | 0.1674 | 867648 |
| 1727130900 | 0.1757 | 0.0056 | 3.29 | 0.185 | 0.185 | 0.162 | 734672 |
| 1726871700 | 0.1701 | -0.0059 | -3.35 | 0.178 | 0.1908999 | 0.1701 | 896876 |
| 1726785300 | 0.176 | 0.0114 | 6.93 | 0.17 | 0.195 | 0.1612 | 2752563 |
| 1726698900 | 0.1646 | -0.04 | -19.55 | 0.1989 | 0.1989 | 0.1409999 | 4830236 |
| 1726612500 | 0.2046 | -0.1254 | -38.00 | 0.271 | 0.288 | 0.1763 | 8228609 |
| 1726526100 | 0.33 | -0.0249 | -7.02 | 0.37 | 0.37 | 0.3 | 24549205 |
| 1726266900 | 0.3549 | -0.0055 | -1.53 | 0.359 | 0.379 | 0.3247 | 2459000 |
| 1726180500 | 0.3604 | -0.0006 | -0.17 | 0.3600999 | 0.3641 | 0.36 | 36809 |
| 1726094100 | 0.361 | 0.006 | 1.69 | 0.358 | 0.365 | 0.355 | 82150 |
| 1726007700 | 0.355 | 0.0061 | 1.75 | 0.342 | 0.36 | 0.34 | 97864 |
| 1725921300 | 0.3489 | 0.019 | 5.76 | 0.3308 | 0.355 | 0.3289 | 60076 |
| 1725662100 | 0.3299 | -0.0089 | -2.63 | 0.341 | 0.3523 | 0.32 | 67347 |
| 1725575700 | 0.3388 | -0.0182 | -5.10 | 0.3449999 | 0.3535 | 0.3347 | 60019 |
| 1725489300 | 0.357 | 0.0095001 | 2.73 | 0.3425 | 0.3592 | 0.3333 | 44313 |
| 1725402900 | 0.3474999 | -0.0125 | -3.47 | 0.364 | 0.364 | 0.3303 | 66451 |
| 1725057300 | 0.36 | 0.0062 | 1.75 | 0.358 | 0.367 | 0.3413 | 186319 |
| 1724970900 | 0.3538 | 0.0022 | 0.63 | 0.3516 | 0.365 | 0.3421 | 141334 |
| 1724884500 | 0.3516 | -0.0185 | -5.00 | 0.3777 | 0.38 | 0.3342 | 244180 |
| 1724798100 | 0.3701 | -0.0099 | -2.61 | 0.389 | 0.389 | 0.366 | 108024 |
| 1724711700 | 0.38 | -0.0231 | -5.73 | 0.403 | 0.4069999 | 0.38 | 193035 |
| 1724452500 | 0.4031 | 0.0225 | 5.91 | 0.3958 | 0.4202 | 0.3911 | 149759 |
| 1724366100 | 0.3806 | 0.0006 | 0.16 | 0.38 | 0.395 | 0.375 | 109904 |
| 1724279700 | 0.38 | -0.0122 | -3.11 | 0.3903 | 0.4125 | 0.355 | 215613 |
