Hot Features
프리미엄
ASP Isotopes Inc (ASPI)
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 | -0.7414 | -13.2629695886 | 5.59 | 5.79 | 4.72 | 1873528 | 5.07221102 | CS |
| 4 | -1.8474 | -27.5896057348 | 6.696 | 7 | 4.72 | 2275772 | 5.73508224 | CS |
| 12 | -0.2014 | -3.98811881188 | 5.05 | 7 | 4.05 | 2584009 | 5.24975398 | CS |
| 26 | 2.7286 | 128.70754717 | 2.12 | 9.33 | 1.97 | 3393349 | 5.95129888 | CS |
| 52 | 1.8286 | 60.5496688742 | 3.02 | 9.33 | 1.86 | 2133119 | 5.46644995 | CS |
| 156 | 1.6286 | 50.5776397516 | 3.22 | 9.33 | 0.28 | 1074658 | 4.93192357 | CS |
| 260 | 1.6286 | 50.5776397516 | 3.22 | 9.33 | 0.28 | 1074658 | 4.93192357 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 4.75 | -0.18 | -3.65 | 4.9193 | 5.1 | 4.72 | 2346405 |
| 1739921700 | 4.93 | -0.36 | -6.81 | 5.3099999 | 5.39 | 4.78 | 2393892 |
| 1739576100 | 5.29 | -0.41 | -7.19 | 5.7 | 5.79 | 5.2634999 | 1542288 |
| 1739489700 | 5.7 | 0.13 | 2.24 | 5.59 | 5.715 | 5.3501 | 1211525 |
| 1739403300 | 5.575 | -0.17 | -2.87 | 5.585 | 5.87 | 5.43 | 1602799 |
| 1739316900 | 5.74 | -0.56 | -8.89 | 6.15 | 6.25 | 5.6401 | 2295087 |
| 1739230500 | 6.3 | 0.11 | 1.78 | 6.41 | 6.99 | 6.26 | 3062101 |
| 1738971300 | 6.19 | 0.43 | 7.47 | 5.7699999 | 6.3099999 | 5.7699999 | 2838242 |
| 1738884900 | 5.76 | -0.32 | -5.26 | 6.07 | 6.1832 | 5.73 | 1403237 |
| 1738798500 | 6.08 | 0.2 | 3.31 | 5.88 | 6.22 | 5.7201 | 2707973 |
| 1738712100 | 5.885 | 0.14 | 2.35 | 5.73 | 6.03 | 5.3949999 | 1905190 |
| 1738625700 | 5.75 | 0 | 0.00 | 5.2 | 5.79 | 5.05 | 2156364 |
| 1738366500 | 5.75 | -0.38 | -6.20 | 6.1 | 6.35 | 5.61 | 2196568 |
| 1738280100 | 6.13 | 0.7 | 12.89 | 5.5 | 6.3099999 | 5.45 | 3397692 |
| 1738193700 | 5.43 | 0.11 | 2.07 | 5.39 | 5.48 | 5.1352 | 1335089 |
| 1738107300 | 5.32 | 0.1 | 1.92 | 5.45 | 5.61 | 5.15 | 1700844 |
| 1738020900 | 5.22 | -1.58 | -23.24 | 5.82 | 5.87 | 5.05 | 4221922 |
| 1737761700 | 6.8 | 0.13 | 1.95 | 6.696 | 7 | 6.4429999 | 2646683 |
| 1737675300 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1737588900 | 6.67 | 0.27 | 4.22 | 6.41 | 6.73 | 5.96 | 2557206 |
| 1737502500 | 6.4 | 0.74 | 13.07 | 5.71 | 6.44 | 5.7 | 4277593 |
| 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 | 4.69 | 4.78 | 4.3099999 | 1850358 |
| 1736379300 | 4.73 | 0.01 | 0.11 | 4.59 | 4.79 | 4.4 | 1388777 |
| 1736292900 | 4.725 | -0.31 | -6.06 | 5.01 | 5.12 | 4.68 | 1178084 |
| 1736206500 | 5.03 | -0.34 | -6.33 | 5.53 | 5.6 | 4.97 | 2181574 |
| 1735947300 | 5.37 | 0.43 | 8.70 | 4.98 | 5.5 | 4.9 | 2497293 |
| 1735860900 | 4.94 | 0.41 | 9.05 | 4.7 | 5.18 | 4.61 | 1972269 |
| 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 | 1114518 |
| 1735342500 | 4.82 | -0.22 | -4.37 | 5.07 | 5.2089 | 4.76 | 1506178 |
| 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 | 2174441 |
| 1734737700 | 4.89 | 0.54 | 12.41 | 4.3099999 | 4.9 | 4.3099999 | 3499024 |
| 1734651300 | 4.35 | -0.16 | -3.55 | 4.61 | 4.8095 | 4.3 | 2263240 |
| 1734564900 | 4.51 | -0.94 | -17.25 | 5.36 | 5.57 | 4.415 | 3078674 |
| 1734478500 | 5.45 | -0.45 | -7.63 | 5.92 | 5.95 | 5.26 | 3214343 |
| 1734392100 | 5.9 | 0.9 | 18.00 | 5.2699999 | 6.01 | 5.07 | 6245088 |
| 1734132900 | 5 | 0.63 | 14.42 | 4.71 | 5.22 | 4.63 | 5358365 |
| 1734046500 | 4.37 | 0.19 | 4.42 | 4.2 | 4.71 | 4.1 | 2975569 |
| 1733960100 | 4.1849999 | -0.32 | -7.00 | 4.42 | 4.4499 | 4.05 | 3623929 |
| 1733873700 | 4.5 | 0.05 | 1.12 | 4.4 | 4.5599999 | 4.33 | 2207888 |
| 1733787300 | 4.45 | -0.15 | -3.26 | 4.72 | 4.95 | 4.4 | 2655316 |
| 1733528100 | 4.6 | 0.03 | 0.66 | 4.5 | 4.74 | 4.3298 | 2474114 |
| 1733441700 | 4.57 | -0.3 | -6.16 | 4.72 | 4.87 | 4.45 | 4240586 |
| 1733355300 | 4.87 | -0.02 | -0.41 | 4.92 | 5.39 | 4.83 | 4549660 |
| 1733268900 | 4.89 | -0.21 | -4.12 | 4.96 | 5.1 | 4.8 | 2669190 |
| 1733182500 | 5.1 | -0.45 | -8.11 | 5.7 | 5.95 | 4.9 | 5554261 |
| 1732917840 | 5.55 | 0.53 | 10.56 | 5.05 | 5.58 | 5 | 3833717 |
| 1732750500 | 5.0199999 | -0.83 | -14.19 | 5.69 | 5.83 | 4.94 | 14438606 |
| 1732664100 | 5.85 | -1.8 | -23.53 | 7.94 | 8.35 | 5.2699999 | 28852300 |
| 1732577700 | 7.65 | -0.69 | -8.27 | 8.3699999 | 8.48 | 7.11 | 6843900 |
| 1732318500 | 8.34 | 0.63 | 8.17 | 7.88 | 8.35 | 7.35 | 5903368 |
| 1732232100 | 7.71 | 0.56 | 7.83 | 7.15 | 7.765 | 6.87 | 4471316 |
| 1732145700 | 7.15 | -0.1 | -1.38 | 7.16 | 7.5854 | 6.75 | 4018698 |
