Hot Features
프리미엄
180 Life Sciences Corporation (ATNF)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -9.70149253731 | 1.34 | 1.35 | 1.16 | 44153 | 1.27399336 | CS |
| 4 | -0.23 | -15.9722222222 | 1.44 | 1.5092 | 1.16 | 57854 | 1.36455651 | CS |
| 12 | -0.99 | -45 | 2.2 | 3.19 | 1.16 | 469920 | 2.49099797 | CS |
| 26 | -0.83 | -40.6862745098 | 2.04 | 17.75 | 1.16 | 1228339 | 5.27849054 | CS |
| 52 | -2.5368 | -67.7057755952 | 3.7468 | 17.75 | 1.16 | 809999 | 4.66902034 | CS |
| 156 | -59.21 | -97.9973518702 | 60.42 | 135.8481 | 1.16 | 920245 | 33.61318191 | CS |
| 260 | -199.62 | -99.3975003735 | 200.83 | 247.8607 | 1.16 | 921639 | 65.46319082 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1.18 | -0.05 | -4.07 | 1.25 | 1.26 | 1.1714 | 53569 |
| 1740526500 | 1.23 | -0.08 | -6.11 | 1.31 | 1.31 | 1.23 | 42661 |
| 1740440100 | 1.31 | 0.06 | 4.80 | 1.3 | 1.35 | 1.25 | 52400 |
| 1740180900 | 1.25 | -0.03 | -2.34 | 1.31 | 1.33 | 1.25 | 25500 |
| 1740094500 | 1.28 | 0 | 0.00 | 1.28 | 1.2901 | 1.2503 | 38269 |
| 1740008100 | 1.28 | -0.06 | -4.48 | 1.34 | 1.35 | 1.26 | 61934 |
| 1739921700 | 1.34 | 0.01 | 0.75 | 1.37 | 1.37 | 1.34 | 42771 |
| 1739576100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.37 | 1.31 | 34237 |
| 1739489700 | 1.36 | 0.01 | 0.74 | 1.36 | 1.3799999 | 1.32 | 47527 |
| 1739403300 | 1.35 | -0.02 | -1.46 | 1.35 | 1.3735 | 1.32 | 49270 |
| 1739316900 | 1.37 | -0.01 | -0.72 | 1.41 | 1.41 | 1.35 | 19124 |
| 1739230500 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.4 | 1.35 | 54026 |
| 1738971300 | 1.4 | 0.02 | 1.45 | 1.45 | 1.45 | 1.33 | 46919 |
| 1738884900 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.42 | 1.36 | 43743 |
| 1738798500 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.41 | 1.37 | 75459 |
| 1738712100 | 1.37 | 0.04 | 3.01 | 1.33 | 1.37 | 1.33 | 22317 |
| 1738625700 | 1.33 | -0.07 | -5.00 | 1.3799999 | 1.3799999 | 1.31 | 92009 |
| 1738366500 | 1.4 | -0.04 | -2.78 | 1.47 | 1.5092 | 1.4 | 81266 |
| 1738280100 | 1.44 | 0.03 | 2.13 | 1.45 | 1.48 | 1.3 | 196026 |
| 1738193700 | 1.41 | -0.06 | -4.08 | 1.44 | 1.48 | 1.4 | 73765 |
| 1738107300 | 1.47 | -0.07 | -4.55 | 1.54 | 1.54 | 1.37 | 160697 |
| 1738020900 | 1.54 | -0.06 | -3.75 | 1.54 | 1.6399999 | 1.51 | 91780 |
| 1737761700 | 1.6 | 0.13 | 8.84 | 1.6399999 | 1.7 | 1.49 | 410118 |
| 1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737588900 | 1.47 | -0.05 | -3.29 | 1.54 | 1.54 | 1.43 | 87794 |
| 1737502500 | 1.52 | -0.04 | -2.56 | 1.57 | 1.6299999 | 1.52 | 74532 |
| 1737156900 | 1.56 | -0.02 | -1.27 | 1.62 | 1.635 | 1.52 | 86215 |
| 1737070500 | 1.58 | -0.06 | -3.66 | 1.6399999 | 1.65 | 1.54 | 124764 |
| 1736984100 | 1.6399999 | 0.08 | 5.13 | 1.56 | 1.67 | 1.51 | 185985 |
| 1736897700 | 1.56 | 0.07 | 4.70 | 1.49 | 1.58 | 1.44 | 345683 |
| 1736811300 | 1.49 | 0 | 0.00 | 1.57 | 1.57 | 1.4 | 322980 |
| 1736552100 | 1.49 | -0.02 | -1.32 | 1.5 | 1.53 | 1.42 | 940605 |
| 1736379300 | 1.51 | -0.15 | -9.04 | 1.66 | 1.68 | 1.5 | 189711 |
| 1736292900 | 1.66 | 0.08 | 5.06 | 1.6399999 | 1.73 | 1.58 | 181036 |
| 1736206500 | 1.58 | -0.14 | -8.14 | 1.68 | 1.68 | 1.53 | 460981 |
| 1735947300 | 1.72 | 0 | 0.00 | 1.77 | 1.77 | 1.66 | 261823 |
| 1735860900 | 1.72 | -0.1 | -5.49 | 1.79 | 1.89 | 1.625 | 570847 |
| 1735688100 | 1.82 | -0.12 | -6.19 | 2.05 | 2.05 | 1.75 | 265695 |
| 1735601700 | 1.94 | -0.21 | -9.77 | 2.17 | 2.17 | 1.9 | 231421 |
| 1735342500 | 2.15 | -0.68 | -24.03 | 2.55 | 2.6097 | 2.1 | 589566 |
| 1735256100 | 2.83 | -0.07 | -2.41 | 2.4 | 2.96 | 2.37 | 783557 |
| 1735077840 | 2.9 | 1.03 | 55.08 | 2.66 | 3.19 | 2.13 | 16127530 |
| 1734996900 | 1.87 | 0.01 | 0.54 | 1.89 | 1.9804 | 1.79 | 39056 |
| 1734737700 | 1.86 | -0.08 | -4.12 | 1.98 | 2.02 | 1.86 | 54542 |
| 1734651300 | 1.94 | 0.2 | 11.49 | 1.75 | 1.977 | 1.7174 | 93475 |
| 1734564900 | 1.74 | -0.08 | -4.40 | 1.81 | 1.87 | 1.71 | 43752 |
| 1734478500 | 1.82 | 0 | 0.00 | 1.83 | 1.83 | 1.69 | 51762 |
| 1734392100 | 1.82 | -0.11 | -5.70 | 1.94 | 1.95 | 1.8 | 89939 |
| 1734132900 | 1.93 | 0.05 | 2.66 | 1.96 | 1.98 | 1.9 | 47052 |
| 1734046500 | 1.88 | -0.31 | -14.16 | 2.2 | 2.2 | 1.85 | 1010786 |
| 1733960100 | 2.19 | 0.02 | 0.92 | 2.23 | 2.25 | 2.1 | 66482 |
| 1733873700 | 2.17 | 0 | 0.00 | 2.2 | 2.2599999 | 2.1079 | 68014 |
| 1733787300 | 2.17 | 0.08 | 3.83 | 2.09 | 2.22 | 2.08 | 48521 |
| 1733528100 | 2.09 | -0.01 | -0.48 | 2.1 | 2.11 | 2 | 33352 |
| 1733441700 | 2.1 | -0.13 | -5.83 | 2.2599999 | 2.27 | 2.0101 | 93413 |
| 1733355300 | 2.23 | -0.07 | -3.04 | 2.2 | 2.265 | 2.18 | 43005 |
| 1733268900 | 2.3 | -0.08 | -3.36 | 2.2599999 | 2.49 | 2.198 | 83084 |
| 1733182500 | 2.38 | 0.14 | 6.25 | 2.32 | 2.775 | 2.2799999 | 410241 |
| 1732917840 | 2.24 | 0.05 | 2.28 | 2.21 | 2.25 | 2.17 | 34643 |
| 1732750500 | 2.19 | -0.01 | -0.45 | 2.13 | 2.36 | 2.13 | 63346 |
