Hot Features
프리미엄
Atea Pharmaceuticals Inc (AVIR)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.5923566879 | 3.14 | 3.25 | 3.04 | 217186 | 3.11760993 | CS |
| 4 | -0.01 | -0.322580645161 | 3.1 | 3.25 | 2.9 | 327516 | 3.06468617 | CS |
| 12 | -0.28 | -8.30860534125 | 3.37 | 3.599 | 2.75 | 433909 | 3.15837778 | CS |
| 26 | -0.71 | -18.6842105263 | 3.8 | 4.145 | 2.3 | 297024 | 3.31376633 | CS |
| 52 | -1.24 | -28.6374133949 | 4.33 | 4.6 | 2.3 | 287345 | 3.54955392 | CS |
| 156 | -2.77 | -47.2696245734 | 5.86 | 9.79 | 2.3 | 465088 | 4.7507563 | CS |
| 260 | 2.2675 | 275.683890578 | 0.8225 | 94.1737 | 0.8225 | 824392 | 14.80528647 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 3.09 | -0.05 | -1.59 | 3.19 | 3.19 | 3.05 | 309138 |
| 1740094500 | 3.14 | 0.05 | 1.62 | 3.09 | 3.17 | 3.09 | 176936 |
| 1740008100 | 3.09 | -0.01 | -0.32 | 3.08 | 3.14 | 3.04 | 177081 |
| 1739921700 | 3.1 | -0.05 | -1.59 | 3.1 | 3.235 | 3.09 | 321071 |
| 1739576100 | 3.15 | 0.05 | 1.61 | 3.12 | 3.25 | 3.12 | 203336 |
| 1739489700 | 3.1 | -0.01 | -0.32 | 3.13 | 3.178 | 3.08 | 275608 |
| 1739403300 | 3.11 | 0.12 | 4.01 | 2.94 | 3.205 | 2.94 | 366299 |
| 1739316900 | 2.99 | -0.05 | -1.64 | 3.0099999 | 3.075 | 2.98 | 432626 |
| 1739230500 | 3.04 | 0.06 | 2.01 | 3.0299999 | 3.075 | 2.955 | 213611 |
| 1738971300 | 2.98 | -0.12 | -3.87 | 3.08 | 3.13 | 2.98 | 238501 |
| 1738884900 | 3.1 | -0.02 | -0.64 | 3.12 | 3.16 | 3.06 | 190919 |
| 1738798500 | 3.12 | 0.15 | 5.05 | 2.94 | 3.16 | 2.94 | 844163 |
| 1738712100 | 2.97 | 0.05 | 1.71 | 2.9 | 2.98 | 2.9 | 241844 |
| 1738625700 | 2.92 | -0.14 | -4.58 | 2.98 | 3.035 | 2.91 | 382871 |
| 1738366500 | 3.06 | 0.07 | 2.34 | 3.04 | 3.09 | 2.97 | 263390 |
| 1738280100 | 2.99 | -0.01 | -0.33 | 3 | 3.145 | 2.96 | 498828 |
| 1738193700 | 3 | -0.1 | -3.23 | 3.09 | 3.12 | 2.97 | 420803 |
| 1738107300 | 3.1 | -0.05 | -1.59 | 3.16 | 3.16 | 3.06 | 365504 |
| 1738020900 | 3.15 | -0.01 | -0.32 | 3.165 | 3.201 | 3.095 | 301214 |
| 1737761700 | 3.16 | 0.04 | 1.28 | 3.1 | 3.22 | 3.06 | 350605 |
| 1737675300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737588900 | 3.12 | -0.12 | -3.70 | 3.25 | 3.25 | 3.11 | 509704 |
| 1737502500 | 3.24 | -0.13 | -3.86 | 3.37 | 3.39 | 3.24 | 320018 |
| 1737156900 | 3.37 | 0.04 | 1.20 | 3.4 | 3.485 | 3.36 | 337674 |
| 1737070500 | 3.33 | 0.01 | 0.30 | 3.31 | 3.405 | 3.27 | 406557 |
| 1736984100 | 3.32 | 0.17 | 5.40 | 3.24 | 3.32 | 3.16 | 679697 |
| 1736897700 | 3.15 | -0.05 | -1.56 | 3.21 | 3.25 | 3.11 | 424731 |
| 1736811300 | 3.2 | -0.07 | -2.14 | 3.22 | 3.27 | 3.115 | 766660 |
| 1736552100 | 3.27 | -0.07 | -2.10 | 3.33 | 3.37 | 3.2299 | 596299 |
| 1736379300 | 3.34 | -0.02 | -0.60 | 3.35 | 3.42 | 3.33 | 356810 |
| 1736292900 | 3.36 | -0.04 | -1.18 | 3.37 | 3.51 | 3.335 | 382712 |
| 1736206500 | 3.4 | -0.12 | -3.41 | 3.52 | 3.52 | 3.365 | 583633 |
| 1735947300 | 3.52 | 0.1 | 2.92 | 3.46 | 3.599 | 3.46 | 282174 |
| 1735860900 | 3.42 | 0.07 | 2.09 | 3.35 | 3.535 | 3.35 | 365939 |
| 1735688100 | 3.35 | 0.02 | 0.60 | 3.33 | 3.4 | 3.33 | 326618 |
| 1735601700 | 3.33 | 0 | 0.00 | 3.3 | 3.38 | 3.27 | 409593 |
| 1735342500 | 3.33 | 0.04 | 1.22 | 3.27 | 3.36 | 3.23 | 640959 |
| 1735256100 | 3.29 | 0.04 | 1.23 | 3.23 | 3.29 | 3.185 | 333054 |
| 1735077840 | 3.25 | 0.01 | 0.31 | 3.22 | 3.2799999 | 3.2 | 174762 |
| 1734996900 | 3.24 | 0.05 | 1.57 | 3.19 | 3.295 | 3.19 | 403144 |
| 1734737700 | 3.19 | 0.06 | 1.92 | 3.12 | 3.315 | 3.11 | 1242722 |
| 1734651300 | 3.13 | -0.03 | -0.95 | 3.15 | 3.23 | 3.1 | 1375641 |
| 1734564900 | 3.16 | 0 | 0.00 | 3.15 | 3.27 | 3.105 | 477947 |
| 1734478500 | 3.16 | 0.06 | 1.94 | 3.12 | 3.1707 | 3.04 | 517029 |
| 1734392100 | 3.1 | 0.17 | 5.80 | 3.2 | 3.24 | 3.09 | 1587735 |
| 1734132900 | 2.93 | -0.02 | -0.68 | 2.93 | 2.97 | 2.875 | 256573 |
| 1734046500 | 2.95 | -0.01 | -0.34 | 2.96 | 3.075 | 2.91 | 300844 |
| 1733960100 | 2.96 | 0.02 | 0.68 | 2.9 | 2.99 | 2.875 | 257799 |
| 1733873700 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.0253 | 2.75 | 909469 |
| 1733787300 | 3.02 | 0.08 | 2.72 | 2.94 | 3.07 | 2.8849999 | 303878 |
| 1733528100 | 2.94 | 0.01 | 0.34 | 2.94 | 2.94 | 2.865 | 308389 |
| 1733441700 | 2.93 | -0.19 | -5.94 | 3.1 | 3.105 | 2.86 | 494680 |
| 1733355300 | 3.115 | -0.37 | -10.49 | 3.5 | 3.5 | 3.11 | 653126 |
| 1733268900 | 3.48 | -0.02 | -0.57 | 3.49 | 3.5 | 3.455 | 152760 |
| 1733182500 | 3.5 | 0.08 | 2.34 | 3.4 | 3.54 | 3.38 | 140741 |
| 1732917840 | 3.42 | -0.04 | -1.16 | 3.37 | 3.49 | 3.34 | 119282 |
| 1732750500 | 3.46 | 0.16 | 4.85 | 3.37 | 3.5 | 3.37 | 209782 |
| 1732664100 | 3.3 | -0.1 | -2.94 | 3.38 | 3.4 | 3.27 | 155141 |
| 1732577700 | 3.4 | 0.03 | 0.89 | 3.38 | 3.48 | 3.37 | 182766 |
| 1732318500 | 3.37 | 0.12 | 3.69 | 3.27 | 3.3899 | 3.235 | 148948 |
