Hot Features
프리미엄
ArriVent BioPharma Inc (AVBP)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.14857354576 | 26.99 | 27.93 | 25.89 | 106917 | 26.69160057 | CS |
| 4 | 0.31 | 1.14857354576 | 26.99 | 29.71 | 25.8 | 149421 | 27.69090089 | CS |
| 12 | -2 | -6.82593856655 | 29.3 | 30.405 | 23.63 | 145161 | 27.07094438 | CS |
| 26 | 3.17 | 13.1371736428 | 24.13 | 36.37 | 22.3 | 219056 | 26.71537071 | CS |
| 52 | 4.83 | 21.4953271028 | 22.47 | 36.37 | 14.35 | 167439 | 24.01898748 | CS |
| 156 | 3.3 | 13.75 | 24 | 36.37 | 14.35 | 172134 | 23.75871039 | CS |
| 260 | 3.3 | 13.75 | 24 | 36.37 | 14.35 | 172134 | 23.75871039 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 27.11 | 0.9 | 3.43 | 25.97 | 27.93 | 25.97 | 129078 |
| 1739921700 | 26.21 | -0.39 | -1.47 | 27.105 | 27.105 | 25.89 | 112518 |
| 1739576100 | 26.6 | -0.25 | -0.93 | 26.7 | 27.2098 | 26.44 | 115531 |
| 1739489700 | 26.85 | -0.09 | -0.33 | 26.99 | 27.45 | 26.657358 | 69654 |
| 1739403300 | 26.94 | 0.04 | 0.15 | 26.13 | 27.14 | 26.1 | 90527 |
| 1739316900 | 26.9 | -0.01 | -0.04 | 26.57 | 27.07 | 26.57 | 110280 |
| 1739230500 | 26.91 | 0.82 | 3.14 | 26.31 | 27.17 | 26.035 | 124919 |
| 1738971300 | 26.09 | -1.29 | -4.71 | 26.945 | 27.39 | 25.8 | 333247 |
| 1738884900 | 27.38 | -1.87 | -6.39 | 29.24 | 29.57 | 27.33 | 85060 |
| 1738798500 | 29.25 | 1.06 | 3.74 | 28.27 | 29.31 | 27.66 | 272356 |
| 1738712100 | 28.195 | 0.64 | 2.30 | 27.38 | 28.28 | 26.975 | 137011 |
| 1738625700 | 27.56 | -0.98 | -3.43 | 27.51 | 28.095 | 26.6487 | 149950 |
| 1738366500 | 28.54 | -0.55 | -1.89 | 29.06 | 29.71 | 28.345 | 121065 |
| 1738280100 | 29.09 | 0.07 | 0.24 | 29.4 | 29.68 | 28.48 | 136789 |
| 1738193700 | 29.02 | 0.22 | 0.76 | 28.51 | 29.6 | 28.5 | 128969 |
| 1738107300 | 28.8 | 0.56 | 1.98 | 28.1 | 28.98 | 28.05 | 214005 |
| 1738020900 | 28.24 | 0.94 | 3.44 | 27.12 | 28.346 | 26.79 | 224831 |
| 1737761700 | 27.3 | 0.67 | 2.52 | 26.99 | 27.93 | 26.405 | 95702 |
| 1737675300 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 0 |
| 1737588900 | 26.63 | 1.32 | 5.22 | 25.9 | 27.1 | 25.9 | 171869 |
| 1737502500 | 25.31 | 0.9 | 3.69 | 25 | 26.15 | 24.68 | 125976 |
| 1737156900 | 24.41 | -0.07 | -0.29 | 24.69 | 25.49 | 23.84 | 107553 |
| 1737070500 | 24.48 | -0.44 | -1.77 | 24.12 | 24.7276 | 23.63 | 105773 |
| 1736984100 | 24.92 | 0.07 | 0.28 | 25.46 | 26.54 | 24.685 | 159090 |
| 1736897700 | 24.85 | -0.57 | -2.22 | 25.48 | 25.768 | 24.13 | 142463 |
| 1736811300 | 25.415 | 0.54 | 2.15 | 24.71 | 25.54 | 23.8025 | 100264 |
| 1736552100 | 24.88 | -1.98 | -7.37 | 26.405 | 27.105 | 23.97 | 236492 |
| 1736379300 | 26.86 | 0.02 | 0.07 | 26.925 | 27.34 | 26.5 | 141187 |
| 1736292900 | 26.84 | 0.69 | 2.64 | 26.265 | 26.93 | 25.68 | 89352 |
| 1736206500 | 26.15 | -1.37 | -4.98 | 27.29 | 27.29 | 25.76 | 105759 |
| 1735947300 | 27.52 | 0.05 | 0.18 | 27.81 | 28.505 | 26.79 | 114301 |
| 1735860900 | 27.47 | 0.83 | 3.12 | 27.03 | 27.81 | 26.8 | 150459 |
| 1735688100 | 26.64 | -0.31 | -1.15 | 27.18 | 27.4 | 26.36 | 87561 |
| 1735601700 | 26.95 | -0.31 | -1.14 | 27.07 | 27.5 | 26.3925 | 178944 |
| 1735342500 | 27.26 | -0.32 | -1.16 | 27.56 | 27.665 | 26.71 | 140891 |
| 1735256100 | 27.58 | 0.95 | 3.57 | 26.47 | 27.62 | 26.215 | 70076 |
| 1735077840 | 26.63 | 0.6 | 2.31 | 26.05 | 26.63 | 25.54 | 73607 |
| 1734996900 | 26.03 | -0.06 | -0.23 | 25.93 | 26.28 | 25.32 | 163859 |
| 1734737700 | 26.09 | 0.44 | 1.72 | 25.635 | 26.69 | 25.23 | 631080 |
| 1734651300 | 25.65 | -0.11 | -0.43 | 26.29 | 26.46 | 25.01 | 122411 |
| 1734564900 | 25.76 | -1.16 | -4.31 | 27.22 | 27.48 | 25.51 | 145139 |
| 1734478500 | 26.92 | 0.44 | 1.66 | 26.42 | 27.55 | 26.42 | 87259 |
| 1734392100 | 26.48 | -0.24 | -0.90 | 27.26 | 27.66 | 26.42 | 109767 |
| 1734132900 | 26.72 | 0.84 | 3.25 | 25.88 | 27.03 | 25.36 | 147471 |
| 1734046500 | 25.88 | -1.62 | -5.89 | 27.53 | 27.54 | 25.83 | 106670 |
| 1733960100 | 27.5 | -0.83 | -2.93 | 28.44 | 28.7328 | 27.39 | 106285 |
| 1733873700 | 28.33 | 0.3 | 1.07 | 27.97 | 28.49 | 27.37 | 136845 |
| 1733787300 | 28.03 | -1.23 | -4.20 | 29.7 | 29.85 | 28.03 | 90228 |
| 1733528100 | 29.26 | 0.71 | 2.49 | 29.68 | 29.86 | 28.8852 | 110720 |
| 1733441700 | 28.55 | -0.7 | -2.39 | 28.83 | 29.7 | 28.335 | 183434 |
| 1733355300 | 29.25 | 0.13 | 0.45 | 29.41 | 29.8 | 28.69 | 110725 |
| 1733268900 | 29.12 | -0.44 | -1.49 | 29.38 | 30.17 | 28.89 | 128072 |
| 1733182500 | 29.56 | -0.4 | -1.34 | 29.7 | 30.405 | 29.25 | 102511 |
| 1732917840 | 29.96 | 0.85 | 2.92 | 29.25 | 30.26 | 29.25 | 161434 |
| 1732750500 | 29.11 | 0.37 | 1.29 | 29 | 29.525 | 28.2863 | 105736 |
| 1732664100 | 28.74 | 1.24 | 4.51 | 27.23 | 29.16 | 26.73 | 225736 |
| 1732577700 | 27.5 | 0.05 | 0.18 | 27.9 | 28.325 | 27.26 | 414788 |
| 1732318500 | 27.45 | 0.86 | 3.23 | 26.28 | 27.6753 | 25.65 | 112481 |
| 1732232100 | 26.59 | -0.82 | -2.99 | 27.345 | 27.81 | 26.53 | 186763 |
| 1732145700 | 27.41 | -0.01 | -0.04 | 27.42 | 28.82 | 27.23 | 100273 |
