Hot Features
프리미엄
aTyr Pharma Inc (ATYR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -12.4352331606 | 3.86 | 4.01 | 2.705 | 1801879 | 3.21334585 | CS |
| 4 | -0.48 | -12.4352331606 | 3.86 | 4.66 | 2.705 | 1639729 | 3.73829637 | CS |
| 12 | 0.37 | 12.292358804 | 3.01 | 4.66 | 2.705 | 1136778 | 3.65521182 | CS |
| 26 | 1.49 | 78.835978836 | 1.89 | 4.66 | 1.67 | 1005272 | 3.22931373 | CS |
| 52 | 1.63 | 93.1428571429 | 1.75 | 4.66 | 1.42 | 796290 | 2.99354017 | CS |
| 156 | 1.63 | 93.1428571429 | 1.75 | 4.66 | 1.42 | 796290 | 2.99354017 | CS |
| 260 | 1.63 | 93.1428571429 | 1.75 | 4.66 | 1.42 | 796290 | 2.99354017 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.4 | 0.32 | 10.39 | 3.2799999 | 3.725 | 3.27 | 2882590 |
| 1741304100 | 3.08 | -0.07 | -2.22 | 3.11 | 3.1659 | 2.945 | 1324434 |
| 1741217700 | 3.15 | 0.12 | 3.96 | 3.15 | 3.2599999 | 3.07 | 1830126 |
| 1741131300 | 3.0299999 | -0.27 | -8.18 | 3.24 | 3.245 | 2.705 | 3110631 |
| 1741044900 | 3.3 | -0.66 | -16.56 | 3.98 | 4.01 | 3.29 | 1789910 |
| 1740785700 | 3.955 | 0.09 | 2.20 | 3.86 | 3.96 | 3.7 | 954295 |
| 1740699300 | 3.87 | 0 | 0.00 | 3.965 | 4.1396 | 3.86 | 1310910 |
| 1740612900 | 3.87 | 0.08 | 2.11 | 3.845 | 3.92 | 3.685 | 1369929 |
| 1740526500 | 3.79 | -0.04 | -1.04 | 3.81 | 3.89 | 3.51 | 3971175 |
| 1740440100 | 3.83 | -0.49 | -11.34 | 4.35 | 4.4006999 | 3.83 | 1920848 |
| 1740180900 | 4.32 | -0.11 | -2.48 | 4.5599999 | 4.66 | 4.305 | 1773018 |
| 1740094500 | 4.43 | 0.18 | 4.24 | 4.48 | 4.575 | 4.11 | 2094030 |
| 1740008100 | 4.25 | 0.46 | 12.14 | 3.83 | 4.285 | 3.83 | 3777694 |
| 1739921700 | 3.79 | 0.38 | 11.14 | 3.58 | 3.82 | 3.58 | 1151578 |
| 1739576100 | 3.41 | -0.18 | -5.01 | 3.61 | 3.65 | 3.38 | 1056509 |
| 1739489700 | 3.59 | -0.01 | -0.28 | 3.61 | 3.715 | 3.51 | 496063 |
| 1739403300 | 3.6 | -0.11 | -2.96 | 3.67 | 3.81 | 3.6 | 1327324 |
| 1739316900 | 3.71 | -0.06 | -1.59 | 3.75 | 3.75 | 3.6 | 511441 |
| 1739230500 | 3.77 | -0.13 | -3.33 | 3.93 | 3.93 | 3.69 | 638324 |
| 1738971300 | 3.9 | 0.03 | 0.78 | 3.86 | 3.975 | 3.78 | 746610 |
| 1738884900 | 3.87 | -0.07 | -1.78 | 3.95 | 3.99 | 3.84 | 586131 |
| 1738798500 | 3.94 | 0.13 | 3.41 | 3.81 | 3.955 | 3.7301 | 768662 |
| 1738712100 | 3.81 | 0.24 | 6.72 | 3.61 | 3.87 | 3.57 | 878788 |
| 1738625700 | 3.57 | -0.29 | -7.51 | 3.5 | 3.605 | 3.33 | 1299122 |
| 1738366500 | 3.86 | 0.12 | 3.21 | 3.75 | 3.95 | 3.75 | 691914 |
| 1738280100 | 3.74 | 0.11 | 3.03 | 3.63 | 3.83 | 3.63 | 571601 |
| 1738193700 | 3.63 | 0.18 | 5.07 | 3.49 | 3.735 | 3.4777 | 492190 |
| 1738107300 | 3.455 | -0.01 | -0.14 | 3.5 | 3.5251 | 3.38 | 392461 |
| 1738020900 | 3.46 | -0.13 | -3.62 | 3.57 | 3.69 | 3.42 | 379887 |
| 1737761700 | 3.59 | 0.09 | 2.57 | 3.56 | 3.68 | 3.55 | 447414 |
| 1737675300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737588900 | 3.5 | -0.13 | -3.58 | 3.63 | 3.64 | 3.4 | 651679 |
| 1737502500 | 3.63 | 0.02 | 0.55 | 3.65 | 3.65 | 3.46 | 556372 |
| 1737156900 | 3.61 | -0.14 | -3.73 | 3.79 | 3.83 | 3.6009 | 670154 |
| 1737070500 | 3.75 | 0.29 | 8.38 | 3.5 | 3.805 | 3.45 | 1656432 |
| 1736984100 | 3.46 | 0.17 | 5.17 | 3.39 | 3.49 | 3.312 | 901843 |
| 1736897700 | 3.29 | 0 | 0.00 | 3.3 | 3.39 | 3.17 | 853782 |
| 1736811300 | 3.29 | -0.24 | -6.80 | 3.5 | 3.5 | 3.245 | 1085352 |
| 1736552100 | 3.53 | -0.21 | -5.61 | 3.72 | 3.7256 | 3.52 | 884307 |
| 1736379300 | 3.74 | -0.15 | -3.86 | 3.88 | 3.885 | 3.6112 | 781835 |
| 1736292900 | 3.89 | -0.08 | -2.02 | 4 | 4.067 | 3.77 | 690043 |
| 1736206500 | 3.97 | -0.01 | -0.25 | 4.15 | 4.225 | 3.89 | 1356960 |
| 1735947300 | 3.98 | 0.07 | 1.79 | 3.99 | 4.0199999 | 3.83 | 1117818 |
| 1735860900 | 3.91 | 0.29 | 8.01 | 3.69 | 3.97 | 3.63 | 1399876 |
| 1735688100 | 3.62 | 0.11 | 3.13 | 3.55 | 3.68 | 3.4713 | 660763 |
| 1735601700 | 3.51 | -0.23 | -6.15 | 3.7 | 3.72 | 3.44 | 849287 |
| 1735342500 | 3.74 | -0.03 | -0.80 | 3.86 | 3.98 | 3.64 | 1046912 |
| 1735256100 | 3.77 | 0.35 | 10.23 | 3.43 | 3.77 | 3.33 | 1048779 |
| 1735077840 | 3.42 | 0.04 | 1.18 | 3.42 | 3.445 | 3.2799999 | 371681 |
| 1734996900 | 3.38 | 0.03 | 0.90 | 3.4 | 3.5048 | 3.3 | 751427 |
| 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 |
