Assembly Biosciences Inc (ASMB)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.61 | -4.1553133515 | 14.68 | 14.95 | 14 | 27859 | 14.68306858 | CS |
4 | -1.15 | -7.55584756899 | 15.22 | 18.05 | 14 | 34026 | 15.84180481 | CS |
12 | -2.94 | -17.2839506173 | 17.01 | 18.05 | 13.2 | 34832 | 15.79968031 | CS |
26 | -0.87 | -5.82329317269 | 14.94 | 19.93 | 12.3 | 29635 | 16.06967693 | CS |
52 | 2.922 | 26.2109795479 | 11.148 | 19.93 | 9.84 | 52586 | 13.33077712 | CS |
156 | -6.57 | -31.8313953488 | 20.64 | 29.04 | 7.692 | 355022 | 16.1142748 | CS |
260 | -181.17 | -92.7934849416 | 195.24 | 348 | 7.692 | 523452 | 50.16430273 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738020900 | 14.07 | -0.7 | -4.74 | 14.43 | 14.5 | 13.87 | 21565 |
1737761700 | 14.77 | -0.18 | -1.20 | 14.67 | 14.815 | 14.38 | 15512 |
1737675300 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
1737588900 | 14.95 | 0.65 | 4.55 | 14.3 | 14.95 | 14.3 | 38038 |
1737502500 | 14.3 | -0.19 | -1.31 | 14.7 | 14.8765 | 14.17 | 29809 |
1737156900 | 14.49 | 0.07 | 0.49 | 14.31 | 14.59 | 14.15 | 14975 |
1737070500 | 14.42 | -0.08 | -0.55 | 14.64 | 14.9 | 14.28 | 16220 |
1736984100 | 14.5 | -0.24 | -1.63 | 14.8 | 15.67 | 14.17 | 49016 |
1736897700 | 14.74 | -0.15 | -1.01 | 14.97 | 15.73 | 14.2 | 27077 |
1736811300 | 14.89 | -0.73 | -4.67 | 15.43 | 15.505 | 14.725 | 23267 |
1736552100 | 15.62 | -1.32 | -7.79 | 16.605 | 16.605 | 15.23 | 32985 |
1736379300 | 16.94 | -0.43 | -2.48 | 16.9 | 17.161 | 16.41 | 20213 |
1736292900 | 17.37 | 0.02 | 0.12 | 17.252 | 17.68 | 16.7 | 23365 |
1736206500 | 17.35 | -0.14 | -0.80 | 17.5 | 17.5499 | 16.614799 | 27698 |
1735947300 | 17.49 | 0.34 | 1.98 | 17.3 | 18.05 | 17.21 | 49980 |
1735860900 | 17.15 | 1.37 | 8.68 | 15.99 | 17.2 | 15.8 | 46003 |
1735688100 | 15.78 | -0.25 | -1.56 | 16.149999 | 16.149999 | 15.415 | 26982 |
1735601700 | 16.03 | 0.87 | 5.74 | 15.26 | 16.1548 | 15.05 | 94045 |
1735342500 | 15.16 | -0.22 | -1.43 | 15.45 | 15.5615 | 14.86 | 30503 |
1735256100 | 15.38 | 0.43 | 2.88 | 15.85 | 15.85 | 15 | 39355 |
1735077840 | 14.95 | 0.03 | 0.20 | 15.3 | 15.7 | 14.7 | 19949 |
1734996900 | 14.92 | -0.29 | -1.91 | 15.57 | 15.57 | 14.5951 | 15322 |
1734737700 | 15.21 | -0.6 | -3.80 | 15.7 | 16.2556 | 15 | 30180 |
1734651300 | 15.81 | 2.3 | 17.02 | 15.943 | 16.73 | 14.75 | 122986 |
1734564900 | 13.51 | -0.77 | -5.39 | 14.79 | 15.83 | 13.2 | 47380 |
1734478500 | 14.28 | -1.26 | -8.11 | 14.92 | 15.185 | 14.15 | 51995 |
1734392100 | 15.54 | 0.16 | 1.04 | 15.24 | 15.94 | 14.93 | 32219 |
1734132900 | 15.38 | 0.03 | 0.20 | 15.35 | 15.4 | 14.98 | 10146 |
1734046500 | 15.35 | 0.28 | 1.86 | 15.48 | 15.48 | 14.98 | 20317 |
1733960100 | 15.07 | -1.04 | -6.46 | 15.8 | 15.9089 | 14.75 | 39541 |
1733873700 | 16.11 | -0.59 | -3.50 | 16.66 | 16.66 | 15.8 | 32074 |
1733787300 | 16.695 | 0.65 | 4.02 | 16.34 | 16.98 | 16.32 | 27435 |
1733528100 | 16.05 | -0.27 | -1.65 | 16.43 | 16.46 | 16 | 11259 |
1733441700 | 16.32 | 0.01 | 0.06 | 16.23 | 16.48 | 16.129999 | 14332 |
1733355300 | 16.309999 | -0.09 | -0.55 | 16.5 | 16.66 | 15.96 | 28792 |
1733268900 | 16.399999 | -0.35 | -2.09 | 16.61 | 16.99 | 15.57 | 90350 |
1733182500 | 16.75 | -0.29 | -1.70 | 17.22 | 17.4 | 16.5101 | 22484 |
1732917840 | 17.04 | 0.21 | 1.25 | 16.8 | 17.28 | 16.78 | 18172 |
1732750500 | 16.83 | 1.63 | 10.72 | 15.35 | 16.83 | 15.35 | 89247 |
1732664100 | 15.2 | 0.39 | 2.63 | 15.14 | 15.666 | 14.8 | 37459 |
1732577700 | 14.81 | -0.23 | -1.53 | 15.27 | 15.5999 | 14.69 | 37002 |
1732318500 | 15.04 | 0.32 | 2.17 | 14.75 | 15.2 | 14.45 | 28353 |
1732232100 | 14.72 | -0.3 | -2.00 | 13.41 | 15.36 | 13.41 | 61501 |
1732145700 | 15.02 | -0.32 | -2.09 | 15.0382 | 15.33 | 14.6 | 18747 |
1732059300 | 15.34 | -0.5 | -3.16 | 15.94 | 16.411999 | 15.23 | 11889 |
1731972900 | 15.84 | -0.3 | -1.86 | 16.29 | 16.44 | 15.55 | 32049 |
1731713700 | 16.14 | -0.91 | -5.34 | 16.91 | 17.09 | 16 | 17608 |
1731627300 | 17.05 | 0.35 | 2.10 | 16.89 | 17.48 | 16.399999 | 31187 |
1731540900 | 16.7 | 0.13 | 0.78 | 16.2844 | 16.995 | 15.92 | 23952 |
1731454500 | 16.57 | 0.16 | 0.98 | 16.27 | 16.704999 | 16 | 18942 |
1731368100 | 16.41 | -0.37 | -2.21 | 16.8 | 16.98 | 16.16 | 31576 |
1731108900 | 16.78 | -0.72 | -4.11 | 17 | 17.45 | 16.32 | 31199 |
1731022500 | 17.5 | 0.85 | 5.11 | 17.23 | 17.605 | 16.8101 | 28775 |
1730936100 | 16.649999 | 0.09 | 0.54 | 16.9 | 17.09 | 16.46 | 17645 |
1730849700 | 16.559999 | -0.42 | -2.47 | 16.86 | 17.38 | 16.43 | 27953 |
1730763300 | 16.98 | 0.09 | 0.53 | 17.01 | 18 | 16 | 27244 |
1730500500 | 16.89 | 0.08 | 0.48 | 17 | 17.34 | 16.5 | 12877 |
1730414100 | 16.81 | -0.21 | -1.23 | 17 | 17.4299 | 16.75 | 17425 |
1730327700 | 17.02 | -0.69 | -3.90 | 17.17 | 17.78 | 17 | 13549 |
1730241300 | 17.71 | 0.91 | 5.42 | 16.559999 | 17.87 | 16.559999 | 30119 |
1730154900 | 16.8 | -0.11 | -0.65 | 16.92 | 17.77 | 16.5 | 21673 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관