Hot Features
프리미엄
aTyr Pharma Inc (ATYR)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 13 | 3 | 3.3992 | 2.98 | 930482 | 3.10605539 | CS |
| 4 | 0.42 | 14.1414141414 | 2.97 | 3.78 | 2.965 | 777546 | 3.23959991 | CS |
| 12 | 1.64 | 93.7142857143 | 1.75 | 3.8001 | 1.68 | 1017505 | 2.90822361 | CS |
| 26 | 1.69 | 99.4117647059 | 1.7 | 3.8001 | 1.42 | 672920 | 2.58200514 | CS |
| 52 | 1.64 | 93.7142857143 | 1.75 | 3.8001 | 1.42 | 651367 | 2.55173036 | CS |
| 156 | 1.64 | 93.7142857143 | 1.75 | 3.8001 | 1.42 | 651367 | 2.55173036 | CS |
| 260 | 1.64 | 93.7142857143 | 1.75 | 3.8001 | 1.42 | 651367 | 2.55173036 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.35 | 0.2 | 6.18 | 3.15 | 3.35 | 3.13 | 1626830 |
| 1734651300 | 3.1549999 | 0 | 0.16 | 3.18 | 3.2599999 | 3.05 | 1378899 |
| 1734564900 | 3.15 | 0.07 | 2.27 | 3.14 | 3.2 | 3.09 | 1136698 |
| 1734478500 | 3.08 | 0.05 | 1.65 | 3.07 | 3.2599999 | 3.04 | 745617 |
| 1734392100 | 3.0299999 | -0.03 | -0.98 | 3.07 | 3.23 | 3.015 | 1083039 |
| 1734132900 | 3.06 | 0.04 | 1.32 | 3.0099999 | 3.14 | 2.98 | 416623 |
| 1734046500 | 3.02 | -0.15 | -4.73 | 3.17 | 3.18 | 2.985 | 738332 |
| 1733960100 | 3.17 | -0.12 | -3.65 | 3.25 | 3.2599999 | 3.11 | 542555 |
| 1733873700 | 3.29 | -0.24 | -6.80 | 3.6 | 3.6 | 3.24 | 857006 |
| 1733787300 | 3.53 | 0.17 | 5.06 | 3.35 | 3.78 | 3.35 | 1293861 |
| 1733528100 | 3.36 | 0.09 | 2.75 | 3.3 | 3.55 | 3.2799999 | 877690 |
| 1733441700 | 3.27 | -0.05 | -1.36 | 3.33 | 3.4 | 3.2301 | 365358 |
| 1733355300 | 3.315 | -0.02 | -0.45 | 3.35 | 3.435 | 3.2536 | 469199 |
| 1733268900 | 3.33 | -0.23 | -6.46 | 3.56 | 3.595 | 3.25 | 587102 |
| 1733182500 | 3.56 | 0.03 | 0.85 | 3.6 | 3.6395 | 3.47 | 667039 |
| 1732917840 | 3.53 | 0.09 | 2.62 | 3.44 | 3.56 | 3.32 | 543548 |
| 1732750500 | 3.44 | 0.15 | 4.56 | 3.37 | 3.62 | 3.3501 | 718575 |
| 1732664100 | 3.29 | 0.17 | 5.45 | 3.11 | 3.3699 | 3.055 | 694603 |
| 1732577700 | 3.12 | 0.09 | 2.97 | 3.05 | 3.21 | 3.05 | 618780 |
| 1732318500 | 3.0299999 | 0.05 | 1.68 | 3 | 3.19 | 2.95 | 1273871 |
| 1732232100 | 2.98 | -0.01 | -0.33 | 2.96 | 3.11 | 2.88 | 1571022 |
| 1732145700 | 2.99 | -0.05 | -1.64 | 3.06 | 3.09 | 2.9305 | 521723 |
| 1732059300 | 3.04 | 0.03 | 1.00 | 2.98 | 3.1 | 2.93 | 394736 |
| 1731972900 | 3.0099999 | 0.11 | 3.61 | 2.96 | 3.1 | 2.8501 | 884959 |
| 1731713700 | 2.9049999 | -0.29 | -8.93 | 3.15 | 3.15 | 2.81 | 1387046 |
| 1731627300 | 3.19 | -0.33 | -9.38 | 3.51 | 3.51 | 3.16 | 676817 |
| 1731540900 | 3.52 | 0.03 | 0.86 | 3.53 | 3.8001 | 3.5014 | 1214987 |
| 1731454500 | 3.49 | 0.13 | 3.87 | 3.35 | 3.53 | 3.265 | 1053760 |
| 1731368100 | 3.36 | 0.24 | 7.69 | 3.15 | 3.42 | 3.13 | 661726 |
| 1731108900 | 3.12 | 0.02 | 0.65 | 3.05 | 3.15 | 2.938 | 860896 |
| 1731022500 | 3.1 | -0.15 | -4.62 | 3.25 | 3.29 | 3.07 | 632453 |
| 1730936100 | 3.25 | 0.1 | 3.17 | 3.27 | 3.29 | 3.1131 | 429998 |
| 1730849700 | 3.15 | 0.07 | 2.27 | 3.08 | 3.17 | 3.04 | 400371 |
| 1730763300 | 3.08 | 0.04 | 1.32 | 3.05 | 3.25 | 2.88 | 1065636 |
| 1730500500 | 3.04 | -0.08 | -2.56 | 3.17 | 3.2498 | 3.0099999 | 675414 |
| 1730414100 | 3.12 | -0.01 | -0.32 | 3.11 | 3.2 | 3.041 | 646955 |
| 1730327700 | 3.13 | -0.19 | -5.72 | 3.32 | 3.36 | 3.11 | 807636 |
| 1730241300 | 3.32 | 0 | 0.15 | 3.47 | 3.68 | 3.31 | 1159833 |
| 1730154900 | 3.315 | 0.07 | 2.00 | 3.29 | 3.36 | 3.13 | 2312168 |
| 1729895700 | 3.25 | 0.01 | 0.31 | 3.22 | 3.45 | 3.16 | 1233128 |
| 1729809300 | 3.24 | -0.04 | -1.22 | 3.2599999 | 3.39 | 3.17 | 612010 |
| 1729722900 | 3.2799999 | -0.07 | -2.09 | 3.36 | 3.38 | 3.11 | 997864 |
| 1729636500 | 3.35 | 0.09 | 2.76 | 3.3 | 3.49 | 3.2009 | 1409584 |
| 1729550100 | 3.2599999 | 0.27 | 9.03 | 2.97 | 3.54 | 2.96 | 3396173 |
| 1729290900 | 2.99 | 0.34 | 12.83 | 2.65 | 3.0254 | 2.63 | 1486374 |
| 1729204500 | 2.65 | -0.07 | -2.57 | 2.71 | 2.71 | 2.56 | 711011 |
| 1729118100 | 2.72 | -0.03 | -1.09 | 2.82 | 2.86 | 2.55 | 1646465 |
| 1729031700 | 2.75 | 0.51 | 22.77 | 2.27 | 2.84 | 2.27 | 3011508 |
| 1728945300 | 2.24 | 0.01 | 0.45 | 2.24 | 2.3 | 2.18 | 5673724 |
| 1728686100 | 2.23 | 0.11 | 5.19 | 2.11 | 2.27 | 2.11 | 781377 |
| 1728599700 | 2.12 | 0.01 | 0.47 | 2.13 | 2.1801 | 2.06 | 420828 |
| 1728513300 | 2.11 | 0.17 | 8.76 | 1.97 | 2.18 | 1.97 | 1595934 |
| 1728426900 | 1.94 | 0.05 | 2.65 | 1.92 | 1.96 | 1.88 | 630340 |
| 1728340500 | 1.89 | 0.02 | 1.07 | 1.89 | 1.915 | 1.83 | 714323 |
| 1728081300 | 1.87 | 0.13 | 7.47 | 1.9 | 1.96 | 1.84 | 2873633 |
| 1727994900 | 1.74 | -0.04 | -2.25 | 1.77 | 1.8 | 1.74 | 247140 |
| 1727908500 | 1.78 | 0.06 | 3.49 | 1.76 | 1.8 | 1.71 | 472403 |
| 1727822100 | 1.72 | -0.04 | -2.27 | 1.76 | 1.78 | 1.67 | 467549 |
| 1727735700 | 1.76 | -0.01 | -0.56 | 1.74 | 1.79 | 1.74 | 103722 |
| 1727476500 | 1.77 | 0.03 | 1.72 | 1.75 | 1.8099 | 1.731 | 130364 |
| 1727390100 | 1.74 | 0.02 | 1.16 | 1.77 | 1.78 | 1.73 | 111235 |
| 1727303700 | 1.72 | -0.02 | -1.15 | 1.73 | 1.77 | 1.72 | 148748 |
| 1727217300 | 1.74 | -0.03 | -1.69 | 1.79 | 1.8 | 1.74 | 243235 |
| 1727130900 | 1.77 | -0.05 | -2.75 | 1.82 | 1.84 | 1.77 | 174453 |
