Hot Features
프리미엄
Aquestive Therapeutics Inc (AQST)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -12.1387283237 | 3.46 | 3.54 | 2.95 | 1749097 | 3.13059901 | CS |
| 4 | -0.09 | -2.87539936102 | 3.13 | 3.63 | 2.87 | 2065393 | 3.22092978 | CS |
| 12 | -2.06 | -40.3921568627 | 5.1 | 5.285 | 2.87 | 1748742 | 3.4656173 | CS |
| 26 | -1.3 | -29.9539170507 | 4.34 | 5.8 | 2.87 | 1509085 | 4.18672551 | CS |
| 52 | 0.38 | 14.2857142857 | 2.66 | 6.23 | 2.24 | 1826952 | 3.98792346 | CS |
| 156 | 0.6 | 24.5901639344 | 2.44 | 6.23 | 0.618 | 943817 | 3.11608953 | CS |
| 260 | -1.33 | -30.4347826087 | 4.37 | 9.465 | 0.618 | 868410 | 3.83901906 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 3.0099999 | -0.05 | -1.63 | 3.12 | 3.15 | 3.0099999 | 1421595 |
| 1740094500 | 3.06 | 0.03 | 0.99 | 3.04 | 3.21 | 2.95 | 1385210 |
| 1740008100 | 3.0299999 | -0.12 | -3.81 | 3.11 | 3.16 | 3.0099999 | 2210917 |
| 1739921700 | 3.15 | -0.17 | -5.12 | 3.33 | 3.37 | 3.055 | 1774375 |
| 1739576100 | 3.32 | -0.15 | -4.32 | 3.49 | 3.54 | 3.32 | 1501014 |
| 1739489700 | 3.47 | 0.08 | 2.36 | 3.45 | 3.63 | 3.235 | 6033520 |
| 1739403300 | 3.39 | 0.42 | 14.14 | 2.95 | 3.415 | 2.91 | 11373949 |
| 1739316900 | 2.97 | -0.02 | -0.67 | 3 | 3 | 2.9 | 1608852 |
| 1739230500 | 2.99 | 0.03 | 1.01 | 3 | 3.0198999 | 2.95 | 569037 |
| 1738971300 | 2.96 | -0.06 | -1.99 | 2.985 | 3.05 | 2.9 | 819469 |
| 1738884900 | 3.02 | -0.07 | -2.27 | 3.12 | 3.13 | 3.0099999 | 1221457 |
| 1738798500 | 3.09 | 0.02 | 0.65 | 3.09 | 3.129 | 3.02 | 1275227 |
| 1738712100 | 3.07 | 0.18 | 6.23 | 2.9 | 3.075 | 2.9 | 1009324 |
| 1738625700 | 2.89 | -0.13 | -4.30 | 2.96 | 2.99 | 2.87 | 990904 |
| 1738366500 | 3.02 | -0.06 | -1.95 | 3.1 | 3.12 | 2.99 | 1147155 |
| 1738280100 | 3.08 | -0.02 | -0.65 | 3.15 | 3.17 | 3.02 | 1051993 |
| 1738193700 | 3.1 | -0.04 | -1.27 | 3.15 | 3.15 | 3.08 | 981668 |
| 1738107300 | 3.14 | 0.15 | 5.02 | 3 | 3.16 | 2.96 | 1537599 |
| 1738020900 | 2.99 | -0.1 | -3.24 | 3.07 | 3.156 | 2.97 | 1612199 |
| 1737761700 | 3.09 | -0.05 | -1.59 | 3.13 | 3.17 | 3.04 | 759750 |
| 1737675300 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1737588900 | 3.14 | -0.07 | -2.18 | 3.24 | 3.24 | 3.13 | 737447 |
| 1737502500 | 3.21 | 0.11 | 3.55 | 3.095 | 3.22 | 3.09 | 1596243 |
| 1737156900 | 3.1 | 0.01 | 0.32 | 3.1 | 3.14 | 3.04 | 1162740 |
| 1737070500 | 3.09 | -0.15 | -4.63 | 3.25 | 3.3 | 3.08 | 1441116 |
| 1736984100 | 3.24 | 0.19 | 6.23 | 3.12 | 3.25 | 3.0621999 | 1245753 |
| 1736897700 | 3.05 | -0.06 | -1.93 | 3.14 | 3.275 | 3.0099999 | 1553465 |
| 1736811300 | 3.11 | 0.03 | 0.97 | 3.08 | 3.1549999 | 2.96 | 1091228 |
| 1736552100 | 3.08 | -0.05 | -1.60 | 3.08 | 3.1 | 2.98 | 1915129 |
| 1736379300 | 3.13 | -0.09 | -2.80 | 3.22 | 3.25 | 3.065 | 2180582 |
| 1736292900 | 3.22 | -0.08 | -2.42 | 3.265 | 3.425 | 3.19 | 3268575 |
| 1736206500 | 3.3 | -0.28 | -7.82 | 3.58 | 3.59 | 3.2599999 | 2537779 |
| 1735947300 | 3.58 | -0.09 | -2.45 | 3.72 | 3.77 | 3.57 | 872995 |
| 1735860900 | 3.67 | 0.11 | 3.09 | 3.57 | 3.79 | 3.56 | 1017750 |
| 1735688100 | 3.56 | 0.04 | 1.14 | 3.55 | 3.72 | 3.495 | 2279661 |
| 1735601700 | 3.52 | 0 | 0.00 | 3.51 | 3.535 | 3.36 | 919508 |
| 1735342500 | 3.52 | -0.14 | -3.83 | 3.6 | 3.605 | 3.4 | 1119504 |
| 1735256100 | 3.66 | 0.14 | 3.98 | 3.53 | 3.66 | 3.47 | 840692 |
| 1735077840 | 3.52 | -0.07 | -1.95 | 3.61 | 3.64 | 3.46 | 712650 |
| 1734996900 | 3.59 | -0.06 | -1.64 | 3.65 | 3.68 | 3.515 | 810495 |
| 1734737700 | 3.65 | 0.01 | 0.27 | 3.58 | 3.77 | 3.54 | 1208913 |
| 1734651300 | 3.64 | 0.18 | 5.20 | 3.5919 | 3.76 | 3.52 | 1463329 |
| 1734564900 | 3.46 | -0.39 | -10.13 | 3.82 | 3.845 | 3.38 | 2846482 |
| 1734478500 | 3.85 | 0.25 | 6.94 | 3.81 | 3.915 | 3.7 | 2394651 |
| 1734392100 | 3.6 | -0.01 | -0.28 | 3.57 | 3.7 | 3.57 | 1708712 |
| 1734132900 | 3.61 | -0.08 | -2.17 | 3.6855 | 3.7391 | 3.6 | 964570 |
| 1734046500 | 3.69 | -0.12 | -3.15 | 3.8 | 3.845 | 3.68 | 917624 |
| 1733960100 | 3.81 | -0.01 | -0.26 | 3.87 | 3.87 | 3.71 | 1495128 |
| 1733873700 | 3.82 | -0.07 | -1.80 | 3.89 | 3.985 | 3.78 | 1567604 |
| 1733787300 | 3.89 | -0.28 | -6.71 | 4.01 | 4.075 | 3.86 | 2281129 |
| 1733528100 | 4.17 | -0.15 | -3.47 | 4.32 | 4.35 | 4.035 | 3261257 |
| 1733441700 | 4.32 | 0.01 | 0.23 | 4.305 | 4.45 | 4.29 | 898113 |
| 1733355300 | 4.3099999 | -0.08 | -1.82 | 4.4 | 4.45 | 4.2701 | 976834 |
| 1733268900 | 4.39 | -0.42 | -8.73 | 4.76 | 4.76 | 4.37 | 2077245 |
| 1733182500 | 4.8099999 | -0.28 | -5.50 | 5.21 | 5.225 | 4.7699999 | 2426595 |
| 1732917840 | 5.09 | -0.07 | -1.36 | 5.1 | 5.2 | 5.0244 | 591594 |
| 1732750500 | 5.16 | 0.28 | 5.74 | 4.98 | 5.2 | 4.9 | 1318315 |
| 1732664100 | 4.88 | 0.07 | 1.46 | 4.8099999 | 5.0599 | 4.7708 | 1510108 |
| 1732577700 | 4.8099999 | 0.25 | 5.48 | 4.63 | 4.84 | 4.545 | 1716505 |
