Hot Features
프리미엄
Aquestive Therapeutics Inc (AQST)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0401 | -1.27707006369 | 3.14 | 3.3 | 3.01 | 1350769 | 3.11523596 | CS |
| 4 | -0.5101 | -14.1301939058 | 3.61 | 3.79 | 2.96 | 1522544 | 3.29509211 | CS |
| 12 | -2.4001 | -43.6381818182 | 5.5 | 5.8 | 2.96 | 1606250 | 4.20050923 | CS |
| 26 | -0.1201 | -3.7298136646 | 3.22 | 5.8 | 2.96 | 1436264 | 4.31315649 | CS |
| 52 | 0.6399 | 26.012195122 | 2.46 | 6.23 | 2.24 | 1709983 | 4.02313586 | CS |
| 156 | -0.1201 | -3.7298136646 | 3.22 | 6.23 | 0.618 | 898235 | 3.10546433 | CS |
| 260 | -1.0501 | -25.3036144578 | 4.15 | 9.465 | 0.618 | 845757 | 3.86811864 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 3.09 | 3.1 | 2.98 | 1946777 |
| 1736379300 | 3.13 | -0.09 | -2.80 | 3.22 | 3.25 | 3.065 | 2192634 |
| 1736292900 | 3.22 | -0.08 | -2.42 | 3.29 | 3.425 | 3.19 | 3306468 |
| 1736206500 | 3.3 | -0.28 | -7.82 | 3.58 | 3.59 | 3.2599999 | 2549536 |
| 1735947300 | 3.58 | -0.09 | -2.45 | 3.69 | 3.77 | 3.57 | 893129 |
| 1735860900 | 3.67 | 0.11 | 3.09 | 3.6 | 3.79 | 3.55 | 1050229 |
| 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 | 933987 |
| 1735342500 | 3.52 | -0.14 | -3.83 | 3.62 | 3.63 | 3.4 | 1160644 |
| 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 | 818323 |
| 1734737700 | 3.65 | 0.01 | 0.27 | 3.56 | 3.77 | 3.52 | 1344093 |
| 1734651300 | 3.64 | 0.18 | 5.20 | 3.62 | 3.76 | 3.52 | 1484344 |
| 1734564900 | 3.46 | -0.39 | -10.13 | 3.89 | 3.89 | 3.38 | 2881577 |
| 1734478500 | 3.85 | 0.25 | 6.94 | 3.79 | 3.915 | 3.7 | 2466470 |
| 1734392100 | 3.6 | -0.01 | -0.28 | 3.62 | 3.7 | 3.56 | 1731057 |
| 1734132900 | 3.61 | -0.08 | -2.17 | 3.7 | 3.745 | 3.6 | 981556 |
| 1734046500 | 3.69 | -0.12 | -3.15 | 3.82 | 3.845 | 3.68 | 940941 |
| 1733960100 | 3.81 | -0.01 | -0.26 | 3.85 | 3.87 | 3.71 | 1532234 |
| 1733873700 | 3.82 | -0.07 | -1.80 | 3.89 | 3.985 | 3.78 | 1591954 |
| 1733787300 | 3.89 | -0.28 | -6.71 | 4.16 | 4.16 | 3.86 | 2338539 |
| 1733528100 | 4.17 | -0.15 | -3.47 | 4.32 | 4.35 | 4.035 | 3295571 |
| 1733441700 | 4.32 | 0.01 | 0.23 | 4.28 | 4.45 | 4.2699999 | 916920 |
| 1733355300 | 4.3099999 | -0.08 | -1.82 | 4.4 | 4.45 | 4.2701 | 997085 |
| 1733268900 | 4.39 | -0.42 | -8.73 | 4.78 | 4.7999 | 4.37 | 2097529 |
| 1733182500 | 4.8099999 | -0.28 | -5.50 | 5.21 | 5.285 | 4.7699999 | 2461250 |
| 1732917840 | 5.09 | -0.07 | -1.36 | 5.1 | 5.2 | 5.0244 | 615572 |
| 1732750500 | 5.16 | 0.28 | 5.74 | 4.94 | 5.2 | 4.9 | 1325650 |
| 1732664100 | 4.88 | 0.07 | 1.46 | 4.8099999 | 5.0599 | 4.7515 | 1515148 |
| 1732577700 | 4.8099999 | 0.25 | 5.48 | 4.63 | 4.84 | 4.545 | 1731708 |
| 1732318500 | 4.5599999 | 0.05 | 1.11 | 4.46 | 4.65 | 4.39 | 1165493 |
| 1732232100 | 4.51 | -0.23 | -4.75 | 4.69 | 4.69 | 4.44 | 1264144 |
| 1732145700 | 4.735 | -0.09 | -1.76 | 4.8099999 | 4.88 | 4.635 | 1274279 |
| 1732059300 | 4.82 | 0.18 | 3.88 | 4.54 | 4.84 | 4.45 | 1061921 |
| 1731972900 | 4.64 | 0.2 | 4.50 | 4.45 | 4.655 | 4.36 | 1454983 |
| 1731713700 | 4.44 | -0.13 | -2.84 | 4.57 | 4.6 | 4.4 | 1626197 |
| 1731627300 | 4.57 | -0.26 | -5.38 | 4.83 | 4.86 | 4.5199999 | 2184986 |
| 1731540900 | 4.83 | -0.16 | -3.21 | 5.01 | 5.14 | 4.815 | 1048963 |
| 1731454500 | 4.99 | -0.08 | -1.58 | 5.04 | 5.25 | 4.8807 | 1482882 |
| 1731368100 | 5.07 | -0.39 | -7.14 | 5.55 | 5.59 | 4.92 | 2573172 |
| 1731108900 | 5.46 | 0.38 | 7.48 | 5.1 | 5.505 | 4.98 | 1741854 |
| 1731022500 | 5.08 | 0.01 | 0.20 | 5.0199999 | 5.25 | 4.8701 | 1407002 |
| 1730936100 | 5.07 | 0.32 | 6.62 | 4.98 | 5.19 | 4.835 | 1888204 |
| 1730849700 | 4.755 | -0.4 | -7.67 | 5 | 5.12 | 4.62 | 3476518 |
| 1730763300 | 5.15 | -0.37 | -6.70 | 5.5 | 5.5199999 | 5.12 | 2016178 |
| 1730500500 | 5.5199999 | 0.03 | 0.55 | 5.6 | 5.665 | 5.445 | 1317489 |
| 1730414100 | 5.49 | -0.15 | -2.66 | 5.67 | 5.67 | 5.375 | 1387765 |
| 1730327700 | 5.64 | -0.02 | -0.35 | 5.64 | 5.8 | 5.475 | 1764731 |
| 1730241300 | 5.66 | 0.17 | 3.00 | 5.5 | 5.67 | 5.38 | 1219495 |
| 1730154900 | 5.495 | 0 | 0.09 | 5.59 | 5.7 | 5.38 | 1821417 |
| 1729895700 | 5.49 | 0.01 | 0.18 | 5.5599999 | 5.57 | 5.37 | 1551695 |
| 1729809300 | 5.48 | 0.11 | 2.05 | 5.47 | 5.73 | 5.26 | 2293539 |
| 1729722900 | 5.37 | 0.27 | 5.29 | 5.05 | 5.42 | 5.0199999 | 1593871 |
| 1729636500 | 5.1 | 0.15 | 3.03 | 4.89 | 5.105 | 4.89 | 676299 |
| 1729550100 | 4.95 | -0.08 | -1.59 | 5.01 | 5.03 | 4.69 | 1434971 |
