Hot Features
프리미엄
ASP Isotopes Inc (ASPI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2393 | 26.4243070362 | 4.69 | 5.9293 | 4.31 | 1889862 | 4.94096182 | CS |
| 4 | 1.6193 | 37.5707656613 | 4.31 | 5.9293 | 4.21 | 1851429 | 4.88458074 | CS |
| 12 | 0.7093 | 13.5881226054 | 5.22 | 9.33 | 4.05 | 5515856 | 6.43618749 | CS |
| 26 | 2.5093 | 73.3713450292 | 3.42 | 9.33 | 1.86 | 3095495 | 5.76983501 | CS |
| 52 | 4.1093 | 225.785714286 | 1.82 | 9.33 | 1.7602 | 1956303 | 5.36966251 | CS |
| 156 | 2.7093 | 84.1397515528 | 3.22 | 9.33 | 0.28 | 1023717 | 4.85075814 | CS |
| 260 | 2.7093 | 84.1397515528 | 3.22 | 9.33 | 0.28 | 1023717 | 4.85075814 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.66 | 0.52 | 10.12 | 5.18 | 5.98 | 5.08 | 2735547 |
| 1737070500 | 5.14 | -0.07 | -1.34 | 5.25 | 5.285 | 4.98 | 983118 |
| 1736984100 | 5.21 | 0.3 | 6.11 | 5.15 | 5.4 | 5.05 | 2433889 |
| 1736897700 | 4.91 | -0.04 | -0.81 | 4.86 | 5.2699999 | 4.71 | 1577380 |
| 1736811300 | 4.95 | 0.46 | 10.12 | 4.42 | 5.05 | 4.325 | 2604566 |
| 1736552100 | 4.495 | -0.24 | -4.97 | 4.71 | 4.78 | 4.3099999 | 1830649 |
| 1736379300 | 4.73 | 0.01 | 0.11 | 4.58 | 4.79 | 4.4 | 1364161 |
| 1736292900 | 4.725 | -0.31 | -6.06 | 5.0355 | 5.12 | 4.68 | 1151860 |
| 1736206500 | 5.03 | -0.34 | -6.33 | 5.53 | 5.6 | 4.97 | 2142724 |
| 1735947300 | 5.37 | 0.43 | 8.70 | 4.9532999 | 5.5 | 4.9 | 2460308 |
| 1735860900 | 4.94 | 0.41 | 9.05 | 4.66 | 5.18 | 4.62 | 1937416 |
| 1735688100 | 4.53 | -0.05 | -1.09 | 4.59 | 4.64 | 4.21 | 1949043 |
| 1735601700 | 4.58 | -0.24 | -4.98 | 4.73 | 4.7699999 | 4.505 | 1108810 |
| 1735342500 | 4.82 | -0.22 | -4.37 | 5.14 | 5.2089 | 4.76 | 1428924 |
| 1735256100 | 5.04 | 0.52 | 11.50 | 4.5 | 5.04 | 4.3953 | 1885549 |
| 1735077840 | 4.5199999 | -0.04 | -0.88 | 4.49 | 4.5199999 | 4.335 | 678233 |
| 1734996900 | 4.5599999 | -0.33 | -6.75 | 4.84 | 4.94 | 4.32 | 2164852 |
| 1734737700 | 4.89 | 0.54 | 12.41 | 4.36 | 4.9 | 4.3335 | 3410286 |
| 1734651300 | 4.35 | -0.16 | -3.55 | 4.6241 | 4.8095 | 4.3 | 2208049 |
| 1734564900 | 4.51 | -0.94 | -17.25 | 5.3501 | 5.57 | 4.415 | 3055738 |
| 1734478500 | 5.45 | -0.45 | -7.63 | 5.7739 | 5.95 | 5.26 | 3172543 |
| 1734392100 | 5.9 | 0.9 | 18.00 | 5.24 | 6.01 | 5.07 | 6072919 |
| 1734132900 | 5 | 0.63 | 14.42 | 4.71 | 5.22 | 4.63 | 5319142 |
| 1734046500 | 4.37 | 0.19 | 4.42 | 4.148 | 4.71 | 4.1 | 2954190 |
| 1733960100 | 4.1849999 | -0.32 | -7.00 | 4.42 | 4.4499 | 4.05 | 3591668 |
| 1733873700 | 4.5 | 0.05 | 1.12 | 4.39 | 4.5599999 | 4.33 | 2166713 |
| 1733787300 | 4.45 | -0.15 | -3.26 | 4.615 | 4.95 | 4.4 | 2546824 |
| 1733528100 | 4.6 | 0.03 | 0.66 | 4.5015 | 4.74 | 4.3298 | 2414190 |
| 1733441700 | 4.57 | -0.3 | -6.16 | 4.765 | 4.87 | 4.45 | 4185546 |
| 1733355300 | 4.87 | -0.02 | -0.41 | 4.92 | 5.39 | 4.83 | 4524158 |
| 1733268900 | 4.89 | -0.21 | -4.12 | 5.015 | 5.1 | 4.8 | 2627212 |
| 1733182500 | 5.1 | -0.45 | -8.11 | 5.76 | 5.95 | 4.9 | 5309845 |
| 1732917840 | 5.55 | 0.53 | 10.56 | 5.05 | 5.58 | 5.05 | 3781061 |
| 1732750500 | 5.0199999 | -0.83 | -14.19 | 5.73 | 5.83 | 4.94 | 14219980 |
| 1732664100 | 5.85 | -1.8 | -23.53 | 7.69 | 8.35 | 5.2699999 | 28709349 |
| 1732577700 | 7.65 | -0.69 | -8.27 | 8.3699999 | 8.48 | 7.11 | 6748207 |
| 1732318500 | 8.34 | 0.63 | 8.17 | 7.88 | 8.35 | 7.35 | 5757718 |
| 1732232100 | 7.71 | 0.56 | 7.83 | 7.15 | 7.765 | 6.87 | 4439775 |
| 1732145700 | 7.15 | -0.1 | -1.38 | 7.18 | 7.5854 | 6.75 | 3986956 |
| 1732059300 | 7.25 | -0.65 | -8.23 | 7.65 | 8.0182 | 7.11 | 4218361 |
| 1731972900 | 7.9 | 0.63 | 8.67 | 7.58 | 8.15 | 7.28 | 4316087 |
| 1731713700 | 7.27 | -0.21 | -2.81 | 7.42 | 7.57 | 6.65 | 4581992 |
| 1731627300 | 7.48 | -0.85 | -10.20 | 8.28 | 8.59 | 7.45 | 4308478 |
| 1731540900 | 8.33 | 0.36 | 4.52 | 8.06 | 8.69 | 7.41 | 8333362 |
| 1731454500 | 7.97 | -0.3 | -3.63 | 8.07 | 9.1199999 | 7.61 | 7158640 |
| 1731368100 | 8.27 | -0.5 | -5.70 | 8.98 | 9.33 | 8.125 | 4467744 |
| 1731108900 | 8.77 | 0.36 | 4.28 | 8.32 | 8.9 | 7.89 | 3660966 |
| 1731022500 | 8.41 | 0.76 | 9.93 | 7.49 | 8.76 | 7.46 | 5945560 |
| 1730936100 | 7.65 | 0.74 | 10.71 | 7.25 | 7.7 | 6.57 | 4007457 |
| 1730849700 | 6.91 | 0.39 | 5.98 | 6.5679999 | 7.0895 | 6.505 | 3332238 |
| 1730763300 | 6.5199999 | -1.27 | -16.30 | 7.6 | 7.8 | 6.4 | 7795476 |
| 1730500500 | 7.79 | 0.8 | 11.44 | 7.52 | 8.86 | 7.14 | 22740492 |
| 1730414100 | 6.99 | 0.09 | 1.30 | 7.28 | 7.87 | 6.72 | 9666554 |
| 1730327700 | 6.9 | 1.14 | 19.79 | 8.55 | 8.95 | 6.8373 | 49888392 |
| 1730241300 | 5.76 | 0.67 | 13.16 | 5.03 | 6 | 4.97 | 4389741 |
| 1730154900 | 5.09 | 0.21 | 4.30 | 4.95 | 5.3 | 4.6099 | 3342856 |
| 1729895700 | 4.88 | -0.35 | -6.69 | 5.22 | 5.25 | 4.8099999 | 2504768 |
| 1729809300 | 5.23 | 0.29 | 5.87 | 4.9116 | 5.49 | 4.6401 | 3496996 |
| 1729722900 | 4.94 | 0.19 | 4.00 | 4.67 | 4.95 | 4.42 | 2498693 |
| 1729636500 | 4.75 | -0.09 | -1.86 | 4.6853 | 5.22 | 4.5599999 | 3164453 |
| 1729550100 | 4.84 | 0.56 | 13.08 | 4.84 | 4.94 | 4.41 | 4452654 |
| 1729290900 | 4.28 | 0.24 | 5.94 | 4.21 | 4.7699 | 4.03 | 4325430 |
