Hot Features
프리미엄
Astria Therapeutics Inc (ATXS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -3.5 | 10 | 10 | 8.61 | 328473 | 9.48041397 | CS |
| 4 | -2.05 | -17.5213675214 | 11.7 | 12.515 | 8.61 | 236913 | 10.7678135 | CS |
| 12 | -2.46 | -20.313790256 | 12.11 | 12.92 | 8.61 | 320532 | 11.35792187 | CS |
| 26 | 0.39 | 4.21166306695 | 9.26 | 12.92 | 8.585 | 366810 | 10.55944811 | CS |
| 52 | 5.04 | 109.327548807 | 4.61 | 16.9 | 4.41 | 608966 | 11.10692798 | CS |
| 156 | 2.85 | 41.9117647059 | 6.8 | 16.9 | 2.36 | 305752 | 10.46859628 | CS |
| 260 | 1.12 | 13.1301289566 | 8.53 | 16.9 | 2.36 | 290405 | 10.43344907 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 9.65 | 0.31 | 3.32 | 9.4 | 9.75 | 9.3675 | 171061 |
| 1732232100 | 9.34 | -0.24 | -2.51 | 9.5 | 9.83 | 9.2 | 210243 |
| 1732145700 | 9.58 | -0.17 | -1.74 | 9.64 | 9.7676 | 9.2 | 262789 |
| 1732059300 | 9.75 | 0.59 | 6.44 | 8.86 | 9.7899999 | 8.68 | 543655 |
| 1731972900 | 9.16 | -0.21 | -2.24 | 9.3 | 9.4 | 8.61 | 352988 |
| 1731713700 | 9.3699999 | -0.72 | -7.14 | 10 | 10 | 9.11 | 272688 |
| 1731627300 | 10.09 | -0.52 | -4.90 | 11.67 | 11.67 | 10.07 | 266048 |
| 1731540900 | 10.61 | -0.55 | -4.93 | 11.3413 | 11.4945 | 10.53 | 205713 |
| 1731454500 | 11.16 | -0.69 | -5.82 | 11.8 | 11.87 | 11.1 | 229845 |
| 1731368100 | 11.85 | 0.03 | 0.25 | 11.96 | 12.1 | 11.66 | 151024 |
| 1731108900 | 11.82 | 0.05 | 0.42 | 11.63 | 11.86 | 11.4 | 146053 |
| 1731022500 | 11.77 | -0.1 | -0.84 | 12 | 12.095 | 11.73 | 178813 |
| 1730936100 | 11.87 | 0.36 | 3.13 | 12.4 | 12.47 | 11.65 | 350770 |
| 1730849700 | 11.51 | -0.03 | -0.26 | 11.49 | 11.66 | 11.19 | 135093 |
| 1730763300 | 11.54 | 0.22 | 1.94 | 11.28 | 11.66 | 11.01 | 171709 |
| 1730500500 | 11.32 | 0.14 | 1.25 | 11.37 | 11.39 | 11.03 | 341301 |
| 1730414100 | 11.18 | -0.88 | -7.30 | 12 | 12 | 11.13 | 174269 |
| 1730327700 | 12.06 | 0.07 | 0.58 | 11.85 | 12.515 | 11.85 | 215078 |
| 1730241300 | 11.99 | -0.11 | -0.91 | 12.15 | 12.2358 | 11.5 | 187960 |
| 1730154900 | 12.1 | 0.63 | 5.49 | 11.66 | 12.1 | 11.66 | 179369 |
| 1729895700 | 11.47 | -0.21 | -1.80 | 11.7 | 12.18 | 11.45 | 162858 |
| 1729809300 | 11.68 | 0.41 | 3.64 | 11.34 | 12.18 | 11.27 | 348777 |
| 1729722900 | 11.27 | -0.48 | -4.09 | 11.54 | 11.84 | 11.24 | 265497 |
| 1729636500 | 11.75 | 0.49 | 4.35 | 11.07 | 11.79 | 11.07 | 211504 |
| 1729550100 | 11.26 | -0.2 | -1.75 | 11.35 | 11.38 | 11.05 | 141029 |
| 1729290900 | 11.46 | -0.3 | -2.55 | 11.85 | 11.95 | 11.3603 | 126737 |
| 1729204500 | 11.76 | 0.2 | 1.73 | 11.53 | 11.82 | 11.3901 | 172777 |
| 1729118100 | 11.56 | 0.07 | 0.61 | 11.66 | 11.871 | 11.4 | 208228 |
| 1729031700 | 11.49 | 0.42 | 3.79 | 11.08 | 11.6 | 10.99 | 151751 |
| 1728945300 | 11.07 | -0.55 | -4.73 | 11.57 | 11.75 | 11.015 | 151510 |
| 1728686100 | 11.62 | 1.12 | 10.67 | 10.62 | 11.7 | 10.62 | 352913 |
| 1728599700 | 10.5 | -0.49 | -4.46 | 10.82 | 10.92 | 10.48 | 250616 |
| 1728513300 | 10.99 | -0.22 | -1.96 | 11.21 | 11.29 | 10.715 | 217342 |
| 1728426900 | 11.21 | -0.46 | -3.94 | 11.67 | 11.73 | 11.2 | 156875 |
| 1728340500 | 11.67 | -0.2 | -1.68 | 11.85 | 11.85 | 11.5 | 229234 |
| 1728081300 | 11.87 | 0.56 | 4.95 | 11.28 | 11.91 | 11.2 | 238674 |
| 1727994900 | 11.31 | -0.32 | -2.75 | 11.47 | 11.75 | 11.29 | 262541 |
| 1727908500 | 11.63 | 0.2 | 1.75 | 11.22 | 11.85 | 10.96 | 399669 |
| 1727822100 | 11.43 | 0.42 | 3.81 | 10.94 | 11.53 | 10.62 | 489294 |
| 1727735520 | 11.01 | -0.13 | -1.17 | 11.21 | 11.5997 | 10.845 | 617853 |
| 1727476500 | 11.14 | 0.02 | 0.18 | 11.4 | 11.51 | 11.01 | 347122 |
| 1727390100 | 11.12 | 0.52 | 4.91 | 10.73 | 11.64 | 10.71 | 688333 |
| 1727303700 | 10.6 | -1.9 | -15.20 | 10.9 | 12.19 | 10.38 | 1290664 |
| 1727217300 | 12.5 | 0.27 | 2.21 | 12.42 | 12.72 | 12.08 | 728355 |
| 1727130900 | 12.23 | -0.42 | -3.32 | 12.76 | 12.88 | 12.2 | 353599 |
| 1726871700 | 12.65 | 0.3 | 2.43 | 12.34 | 12.92 | 12.03 | 1626594 |
| 1726785300 | 12.35 | 0.74 | 6.37 | 11.785 | 12.46 | 11.69 | 389874 |
| 1726698900 | 11.61 | 0.11 | 0.96 | 11.4 | 12.01 | 11.31 | 266897 |
| 1726612500 | 11.5 | 0.27 | 2.40 | 11.31 | 11.52 | 11.15 | 247605 |
| 1726526100 | 11.23 | 0.09 | 0.81 | 11.14 | 11.41 | 11.04 | 264277 |
| 1726266900 | 11.14 | 0.52 | 4.90 | 10.79 | 11.27 | 10.79 | 214904 |
| 1726180500 | 10.62 | -0.01 | -0.09 | 10.62 | 10.78 | 10.265 | 302913 |
| 1726094100 | 10.63 | -0.7 | -6.18 | 11.24 | 11.24 | 10.58 | 204435 |
| 1726007700 | 11.33 | 0.15 | 1.34 | 11.24 | 11.57 | 11.09 | 183746 |
| 1725921300 | 11.18 | 0.06 | 0.54 | 11.09 | 11.43 | 10.975 | 322005 |
| 1725662100 | 11.12 | -0.36 | -3.14 | 11.54 | 11.57 | 10.99 | 243145 |
| 1725575700 | 11.48 | -0.02 | -0.17 | 11.47 | 11.55 | 11.27 | 216643 |
| 1725489300 | 11.5 | 0.04 | 0.35 | 11.38 | 11.64 | 11.15 | 218797 |
| 1725402900 | 11.46 | -0.77 | -6.30 | 12.26 | 12.42 | 11.34 | 361956 |
| 1725057300 | 12.23 | 0.21 | 1.75 | 12.11 | 12.57 | 11.83 | 708442 |
| 1724970900 | 12.02 | -0.04 | -0.33 | 12.09 | 12.25 | 11.92 | 308640 |
| 1724884500 | 12.06 | -0.08 | -0.66 | 12.03 | 12.21 | 11.8282 | 270674 |
| 1724798100 | 12.14 | -0.22 | -1.78 | 12.33 | 12.52 | 11.97 | 214592 |
| 1724711700 | 12.36 | 0.06 | 0.49 | 12.4 | 12.6299 | 12.1 | 219201 |
