Hot Features
프리미엄
Atossa Therapeutics Inc (ATOS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0981 | 12.5769230769 | 0.78 | 0.8799 | 0.765 | 587227 | 0.81254177 | CS |
| 4 | -0.0019 | -0.215909090909 | 0.88 | 0.9772 | 0.7203 | 695979 | 0.84589775 | CS |
| 12 | -0.3919 | -30.8582677165 | 1.27 | 1.32 | 0.7203 | 815386 | 0.97997066 | CS |
| 26 | -0.3919 | -30.8582677165 | 1.27 | 1.66 | 0.7203 | 685153 | 1.18733293 | CS |
| 52 | -0.1219 | -12.19 | 1 | 2.31 | 0.7203 | 1092758 | 1.39299539 | CS |
| 156 | -0.3519 | -28.6097560976 | 1.23 | 2.31 | 0.5 | 885006 | 1.16767995 | CS |
| 260 | -0.4719 | -34.9555555556 | 1.35 | 9.8 | 0.5 | 3616490 | 3.11703752 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 0.8781 | 0.0402 | 4.80 | 0.86 | 0.885 | 0.8501 | 626773 |
| 1739921700 | 0.8379 | 0.0077 | 0.93 | 0.8242 | 0.86 | 0.8242 | 545064 |
| 1739576100 | 0.8302 | 0.0152001 | 1.87 | 0.8011 | 0.85 | 0.801 | 586933 |
| 1739489700 | 0.8149999 | 0.0464 | 6.04 | 0.7713 | 0.8199999 | 0.770661 | 631188 |
| 1739403300 | 0.7685999 | -0.0084 | -1.08 | 0.78 | 0.79 | 0.765 | 585722 |
| 1739316900 | 0.777 | -0.0431 | -5.26 | 0.8199999 | 0.8199999 | 0.77 | 661288 |
| 1739230500 | 0.8201 | 0.0547 | 7.15 | 0.7643 | 0.8249 | 0.7643 | 576899 |
| 1738971300 | 0.7654 | -0.0396 | -4.92 | 0.795 | 0.8199 | 0.7611 | 727089 |
| 1738884900 | 0.805 | -0.0447 | -5.26 | 0.8413 | 0.8734 | 0.8028999 | 754700 |
| 1738798500 | 0.8497 | 0.0029 | 0.34 | 0.8542 | 0.8872 | 0.83 | 474051 |
| 1738712100 | 0.8468 | -0.0004 | -0.05 | 0.86 | 0.8975 | 0.8254 | 556490 |
| 1738625700 | 0.8472 | 0.0053 | 0.63 | 0.8163 | 0.8711 | 0.8 | 688419 |
| 1738366500 | 0.8419 | -0.0234 | -2.70 | 0.87 | 0.9179 | 0.8299 | 721603 |
| 1738280100 | 0.8653 | 0.0127 | 1.49 | 0.7461 | 0.9 | 0.7203 | 1653382 |
| 1738193700 | 0.8526 | -0.0222 | -2.54 | 0.86 | 0.88 | 0.8498 | 580690 |
| 1738107300 | 0.8748 | 0.0025 | 0.29 | 0.87 | 0.8877 | 0.85 | 461753 |
| 1738020900 | 0.8723 | -0.059 | -6.34 | 0.9034 | 0.9293 | 0.8627 | 784127 |
| 1737761700 | 0.9313 | -0.026 | -2.72 | 0.93 | 0.97 | 0.91 | 519584 |
| 1737675300 | 0.9573 | 0 | 0.00 | 0.9573 | 0.9573 | 0.9573 | 0 |
| 1737588900 | 0.9573 | 0.0874 | 10.05 | 0.88 | 0.9772 | 0.88 | 1018642 |
| 1737502500 | 0.8699 | 0.0442 | 5.35 | 0.833336 | 0.8786 | 0.8142 | 738743 |
| 1737156900 | 0.8257 | -0.0209 | -2.47 | 0.8436 | 0.8585 | 0.8215 | 1078558 |
| 1737070500 | 0.8466 | -0.0233 | -2.68 | 0.86 | 0.87 | 0.84 | 534309 |
| 1736984100 | 0.8699 | -0.0043 | -0.49 | 0.8802 | 0.8895 | 0.84 | 1014461 |
| 1736897700 | 0.8742 | -0.0506 | -5.47 | 0.939 | 0.939 | 0.86 | 1308120 |
| 1736811300 | 0.9248 | 0.0211 | 2.33 | 0.91 | 0.9382 | 0.8853 | 575129 |
| 1736552100 | 0.9037 | -0.021 | -2.27 | 0.96 | 0.9699 | 0.9 | 1189370 |
| 1736379300 | 0.9247 | -0.027 | -2.84 | 0.9501 | 0.9732 | 0.9201 | 724224 |
| 1736292900 | 0.9517 | -0.0086 | -0.90 | 0.9661 | 0.9992 | 0.9455 | 637355 |
| 1736206500 | 0.9603 | -0.0497 | -4.92 | 1.02 | 1.025 | 0.96 | 678246 |
| 1735947300 | 1.01 | 0.05 | 5.20 | 0.987424 | 1.04 | 0.981 | 580761 |
| 1735860900 | 0.9601 | 0.016 | 1.69 | 0.9664 | 0.99 | 0.9446 | 599832 |
| 1735688100 | 0.9441 | -0.03 | -3.08 | 0.9785 | 1 | 0.913 | 1153169 |
| 1735601700 | 0.9741 | -0.007 | -0.71 | 0.9766 | 0.9956 | 0.934 | 816473 |
| 1735342500 | 0.9811 | -0.0789 | -7.44 | 1.055 | 1.08 | 0.981 | 978960 |
| 1735256100 | 1.06 | 0.03 | 2.91 | 1.03 | 1.08 | 0.9841 | 1011178 |
| 1735077840 | 1.03 | 0.03 | 3.00 | 1.01 | 1.03 | 1.01 | 408821 |
| 1734996900 | 1 | 0.0363 | 3.77 | 0.9944 | 1.035 | 0.97 | 947600 |
| 1734737700 | 0.9637 | -0.0163 | -1.66 | 0.9776 | 1.02 | 0.96 | 945042 |
| 1734651300 | 0.98 | -0.01 | -1.01 | 1.037 | 1.0391999 | 0.976 | 740410 |
| 1734564900 | 0.99 | -0.05 | -4.81 | 1.04 | 1.07 | 0.9751 | 1471836 |
| 1734478500 | 1.04 | -0.03 | -2.80 | 1.071 | 1.08 | 1 | 1658250 |
| 1734392100 | 1.07 | -0.05 | -4.46 | 1.105 | 1.15 | 1.05 | 1104926 |
| 1734132900 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1499 | 1.07 | 1179958 |
| 1734046500 | 1.15 | -0.07 | -5.74 | 1.235 | 1.24 | 1.1399999 | 1719061 |
| 1733960100 | 1.22 | -0.04 | -3.17 | 1.295 | 1.2982 | 1.21 | 1032246 |
| 1733873700 | 1.26 | 0.01 | 0.80 | 1.27 | 1.28 | 1.23 | 716915 |
| 1733787300 | 1.25 | 0.03 | 2.46 | 1.24 | 1.29 | 1.22 | 519919 |
| 1733528100 | 1.22 | 0.02 | 1.67 | 1.2195 | 1.26 | 1.21 | 563563 |
| 1733441700 | 1.2 | 0.03 | 2.56 | 1.2099 | 1.25 | 1.19 | 600985 |
| 1733355300 | 1.17 | -0.06 | -4.88 | 1.2319 | 1.26 | 1.17 | 1339566 |
| 1733268900 | 1.23 | -0.04 | -3.15 | 1.27 | 1.28 | 1.21 | 854642 |
| 1733182500 | 1.27 | -0.03 | -2.31 | 1.285 | 1.31 | 1.27 | 514999 |
| 1732917840 | 1.3 | 0.02 | 1.56 | 1.2799 | 1.3 | 1.26 | 327329 |
| 1732750500 | 1.28 | -0.01 | -0.78 | 1.27 | 1.32 | 1.25 | 422882 |
| 1732664100 | 1.29 | 0.01 | 0.78 | 1.3 | 1.315 | 1.2712 | 697736 |
| 1732577700 | 1.28 | 0.06 | 4.92 | 1.275 | 1.36 | 1.27 | 1112687 |
| 1732318500 | 1.22 | 0.03 | 2.52 | 1.195 | 1.23 | 1.17 | 916603 |
| 1732232100 | 1.19 | -0.01 | -0.83 | 1.19 | 1.22 | 1.17 | 920139 |
| 1732145700 | 1.2 | -0.07 | -5.51 | 1.235 | 1.25 | 1.19 | 1252398 |
