Hot Features
프리미엄
Astria Therapeutics Inc (ATXS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.261829653 | 6.34 | 6.51 | 5.84 | 252090 | 6.25221788 | CS |
| 4 | -1.22 | -15.9685863874 | 7.64 | 7.685 | 5.84 | 217564 | 6.69870254 | CS |
| 12 | -3.99 | -38.3285302594 | 10.41 | 10.695 | 5.84 | 291660 | 8.00345882 | CS |
| 26 | -5.12 | -44.3674176776 | 11.54 | 12.92 | 5.84 | 310293 | 9.79137095 | CS |
| 52 | -7.64 | -54.3385490754 | 14.06 | 16.9 | 5.84 | 493493 | 11.18221111 | CS |
| 156 | 0.3 | 4.90196078431 | 6.12 | 16.9 | 2.36 | 328621 | 10.38970674 | CS |
| 260 | -2.11 | -24.7362250879 | 8.53 | 16.9 | 2.36 | 290720 | 10.28855082 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 6.42 | 0.19 | 3.05 | 6.755 | 6.88 | 6.25 | 261932 |
| 1741217700 | 6.23 | 0.02 | 0.32 | 6.115 | 6.43 | 6.11 | 265740 |
| 1741131300 | 6.21 | 0.11 | 1.80 | 6.225 | 6.3899 | 5.84 | 231716 |
| 1741044900 | 6.1 | -0.34 | -5.28 | 6.3949999 | 6.51 | 6.07 | 313446 |
| 1740785700 | 6.44 | 0.13 | 2.06 | 6.225 | 6.44 | 6.2 | 289797 |
| 1740699300 | 6.3099999 | -0.04 | -0.63 | 6.34 | 6.48 | 6.25 | 152141 |
| 1740612900 | 6.35 | -0.04 | -0.63 | 6.35 | 6.45 | 6.24 | 164883 |
| 1740526500 | 6.39 | -0.14 | -2.14 | 6.49 | 6.5 | 6.3099999 | 160535 |
| 1740440100 | 6.53 | -0.28 | -4.11 | 6.785 | 6.79 | 6.51 | 191746 |
| 1740180900 | 6.81 | -0.01 | -0.15 | 6.94 | 7.02 | 6.8 | 206894 |
| 1740094500 | 6.82 | -0.18 | -2.57 | 7.0375 | 7.0375 | 6.77 | 168760 |
| 1740008100 | 7 | 0.01 | 0.14 | 6.98 | 7.08 | 6.8 | 179380 |
| 1739921700 | 6.99 | -0.07 | -0.99 | 7.26 | 7.27 | 6.98 | 151830 |
| 1739576100 | 7.06 | 0.04 | 0.57 | 7.12 | 7.22 | 6.985 | 201513 |
| 1739489700 | 7.02 | 0.03 | 0.43 | 7.05 | 7.05 | 6.85 | 179713 |
| 1739403300 | 6.99 | 0.15 | 2.19 | 6.78 | 7.05 | 6.76 | 348515 |
| 1739316900 | 6.84 | -0.16 | -2.29 | 6.95 | 7 | 6.64 | 229168 |
| 1739230500 | 7 | -0.11 | -1.55 | 7.19 | 7.26 | 6.99 | 281987 |
| 1738971300 | 7.11 | -0.34 | -4.56 | 7.455 | 7.485 | 7.03 | 240733 |
| 1738884900 | 7.45 | -0.16 | -2.10 | 7.64 | 7.685 | 7.42 | 141747 |
| 1738798500 | 7.61 | 0.09 | 1.20 | 7.57 | 7.8 | 7.54 | 224656 |
| 1738712100 | 7.52 | 0.09 | 1.21 | 7.47 | 7.71 | 7.33 | 264479 |
| 1738625700 | 7.43 | -0.43 | -5.47 | 7.6862 | 7.71 | 7.4 | 225981 |
| 1738366500 | 7.86 | 0.37 | 4.94 | 7.58 | 7.95 | 7.51 | 457247 |
| 1738280100 | 7.49 | 0.03 | 0.40 | 7.55 | 7.765 | 7.42 | 213485 |
| 1738193700 | 7.46 | -0.03 | -0.40 | 7.49 | 7.63 | 7.4 | 276558 |
| 1738107300 | 7.49 | -0.05 | -0.66 | 7.56 | 7.72 | 7.34 | 228359 |
| 1738020900 | 7.54 | 0.13 | 1.75 | 7.35 | 7.7 | 7.35 | 245625 |
| 1737761700 | 7.41 | -0.09 | -1.20 | 7.52 | 7.575 | 7.3 | 380294 |
| 1737675300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737588900 | 7.5 | -0.07 | -0.92 | 7.54 | 7.68 | 7.44 | 260859 |
| 1737502500 | 7.57 | 0.07 | 0.93 | 7.57 | 7.74 | 7.485 | 232915 |
| 1737156900 | 7.5 | -0.25 | -3.23 | 7.85 | 7.9 | 7.45 | 237439 |
| 1737070500 | 7.75 | -0.04 | -0.51 | 7.85 | 7.954 | 7.58 | 302803 |
| 1736984100 | 7.79 | 0.42 | 5.70 | 7.62 | 7.87 | 7.29 | 566722 |
| 1736897700 | 7.37 | -0.09 | -1.21 | 7.52 | 7.62 | 7.3 | 741446 |
| 1736811300 | 7.46 | 0.01 | 0.13 | 7.33 | 7.51 | 7.16 | 374964 |
| 1736552100 | 7.45 | -0.9 | -10.78 | 8.02 | 8.06 | 7.3801 | 253220 |
| 1736379300 | 8.35 | -0.32 | -3.69 | 8.64 | 8.64 | 8.17 | 199302 |
| 1736292900 | 8.67 | 0.2 | 2.36 | 8.5399999 | 8.76 | 8.52 | 251774 |
| 1736206500 | 8.47 | -0.41 | -4.62 | 8.97 | 8.97 | 8.42 | 232792 |
| 1735947300 | 8.88 | -0.09 | -1.00 | 9.005 | 9.15 | 8.84 | 175144 |
| 1735860900 | 8.97 | 0.03 | 0.34 | 8.96 | 9.18 | 8.91 | 251746 |
| 1735688100 | 8.94 | 0.06 | 0.68 | 8.96 | 9.07 | 8.7 | 526247 |
| 1735601700 | 8.88 | -0.27 | -2.95 | 9.1 | 9.1353 | 8.7589 | 182732 |
| 1735342500 | 9.15 | -0.27 | -2.87 | 9.34 | 9.39 | 8.95 | 239695 |
| 1735256100 | 9.42 | -0.12 | -1.26 | 9.41 | 9.51 | 9.01 | 237781 |
| 1735077840 | 9.5399999 | 0.02 | 0.21 | 9.44 | 9.63 | 9.315 | 314237 |
| 1734996900 | 9.52 | -0.04 | -0.42 | 9.55 | 9.57 | 9.2334 | 575472 |
| 1734737700 | 9.56 | 0.11 | 1.16 | 9.53 | 9.81 | 9.395 | 772472 |
| 1734651300 | 9.45 | 0.09 | 0.96 | 9.42 | 9.76 | 9.2899999 | 282736 |
| 1734564900 | 9.36 | -0.19 | -1.99 | 9.72 | 9.8 | 9.17 | 569748 |
| 1734478500 | 9.55 | -0.12 | -1.24 | 9.71 | 9.89 | 9.42 | 294124 |
| 1734392100 | 9.67 | 0.15 | 1.58 | 9.49 | 9.99 | 9.49 | 203813 |
| 1734132900 | 9.52 | -0.29 | -2.96 | 9.7 | 9.78 | 9.4 | 191231 |
| 1734046500 | 9.81 | -0.69 | -6.57 | 10.52 | 10.695 | 9.585 | 516047 |
| 1733960100 | 10.5 | 0.34 | 3.35 | 10.27 | 11.01 | 10.175 | 785350 |
| 1733873700 | 10.16 | 0.11 | 1.09 | 10.095 | 10.39 | 9.81 | 149380 |
| 1733787300 | 10.05 | -0.3 | -2.90 | 10.42 | 10.695 | 10.0003 | 180867 |
