Hot Features
프리미엄
Aspira Womans Health Inc (AWH)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0118 | -1.38823529412 | 0.85 | 0.94 | 0.81 | 58981 | 0.86065253 | CS |
| 4 | 0.0671 | 8.70185449358 | 0.7711 | 1.38 | 0.75 | 145525 | 0.94165005 | CS |
| 12 | -0.2218 | -20.9245283019 | 1.06 | 1.38 | 0.738 | 92947 | 0.91766022 | CS |
| 26 | -2.1418 | -71.8724832215 | 2.98 | 3.18 | 0.738 | 108744 | 1.23019035 | CS |
| 52 | -3.2718 | -79.6058394161 | 4.11 | 5.65 | 0.738 | 72498 | 1.84508317 | CS |
| 156 | -37.7118 | -97.8256809339 | 38.55 | 40.05 | 0.738 | 358909 | 15.0359437 | CS |
| 260 | -61.2618 | -98.6502415459 | 62.1 | 158.1 | 0.738 | 455611 | 42.81705155 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 0.859 | -0.001 | -0.12 | 0.85 | 0.898 | 0.85 | 50993 |
| 1731108900 | 0.86 | 0.001 | 0.12 | 0.890001 | 0.898 | 0.84 | 46510 |
| 1731022500 | 0.859 | -0.001 | -0.12 | 0.8896 | 0.9279 | 0.8511 | 67748 |
| 1730936100 | 0.86 | -0.004 | -0.46 | 0.875 | 0.94 | 0.81 | 48776 |
| 1730849700 | 0.864 | -0.022 | -2.48 | 0.85 | 0.88 | 0.8118 | 77806 |
| 1730763300 | 0.886 | -0.013999 | -1.56 | 0.87 | 0.920899 | 0.8309 | 55120 |
| 1730500500 | 0.899999 | -1.0E-6 | -0.00 | 0.92 | 0.928 | 0.8619 | 30432 |
| 1730414100 | 0.9 | -0.015 | -1.64 | 0.9 | 0.9329 | 0.81 | 66582 |
| 1730327700 | 0.915 | -0.015 | -1.61 | 0.92 | 0.95 | 0.901 | 59388 |
| 1730241300 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.87 | 115075 |
| 1730154900 | 0.94 | -0.025 | -2.59 | 1 | 1.0155 | 0.902 | 120626 |
| 1729895700 | 0.965 | -0.005 | -0.52 | 1 | 1 | 0.91 | 122887 |
| 1729809300 | 0.97 | -0.01 | -1.02 | 1.095 | 1.095 | 0.946 | 205729 |
| 1729722900 | 0.98 | -0.09 | -8.41 | 1.04 | 1.3799999 | 0.98 | 1203378 |
| 1729636500 | 1.07 | 0.2 | 22.99 | 0.889 | 1.09 | 0.885 | 136662 |
| 1729550100 | 0.87 | 0 | 0.00 | 0.8811 | 0.91 | 0.84 | 70216 |
| 1729290900 | 0.87 | 0.0173 | 2.03 | 0.8499 | 0.9 | 0.7821 | 83068 |
| 1729204500 | 0.8527 | -0.0563 | -6.19 | 0.91 | 0.91 | 0.809 | 91883 |
| 1729118100 | 0.909 | 0.124915 | 15.93 | 0.8 | 0.91 | 0.8 | 130473 |
| 1729031700 | 0.784085 | 0.0063851 | 0.82 | 0.7711 | 0.85 | 0.75 | 95957 |
| 1728945300 | 0.7776999 | 0.0145999 | 1.91 | 0.76 | 0.784 | 0.7402 | 15664 |
| 1728686100 | 0.7631 | 0.0221 | 2.98 | 0.765 | 0.7739 | 0.739 | 46359 |
| 1728599700 | 0.741 | -0.059 | -7.38 | 0.78 | 0.7909 | 0.738 | 48951 |
| 1728513300 | 0.8 | -0.012 | -1.48 | 0.8199999 | 0.85 | 0.77 | 158197 |
| 1728426900 | 0.812 | -0.034 | -4.02 | 0.84 | 0.8405 | 0.78 | 34687 |
| 1728340500 | 0.846 | 0.0240001 | 2.92 | 0.801 | 0.8585 | 0.7606 | 54154 |
| 1728081300 | 0.8219999 | -0.019 | -2.26 | 0.865 | 0.865 | 0.77 | 27891 |
| 1727994900 | 0.841 | -0.004 | -0.47 | 0.8549 | 0.865 | 0.81 | 40002 |
| 1727908500 | 0.845 | 0.0569 | 7.22 | 0.771 | 0.845 | 0.771 | 55572 |
| 1727822100 | 0.7881 | -0.0219 | -2.70 | 0.791 | 0.791 | 0.75 | 46717 |
| 1727735520 | 0.81 | -0.015 | -1.82 | 0.83 | 0.83 | 0.79 | 29383 |
| 1727476500 | 0.825 | 0.0040001 | 0.49 | 0.81 | 0.825 | 0.785 | 60038 |
| 1727390100 | 0.8209999 | 0.0211999 | 2.65 | 0.7815 | 0.8246 | 0.7429 | 92828 |
| 1727303700 | 0.7998 | 0.0138 | 1.76 | 0.8 | 0.8 | 0.7804 | 32991 |
| 1727217300 | 0.786 | 0.0056 | 0.72 | 0.7836 | 0.8 | 0.7804 | 28200 |
| 1727130900 | 0.7804 | -0.0257 | -3.19 | 0.7919 | 0.8636 | 0.7804 | 72768 |
| 1726871700 | 0.8061 | -0.0299 | -3.58 | 0.89 | 0.89 | 0.77 | 88114 |
| 1726785300 | 0.836 | 0.0160001 | 1.95 | 0.84 | 0.861 | 0.8199999 | 84188 |
| 1726698900 | 0.8199999 | -0.042 | -4.87 | 0.821601 | 0.878 | 0.8199999 | 115037 |
| 1726612500 | 0.862 | 0.0015 | 0.17 | 0.898 | 0.898 | 0.8209999 | 63502 |
| 1726526100 | 0.8605 | 0.0094 | 1.10 | 0.9124 | 0.916 | 0.8109 | 41550 |
| 1726266900 | 0.8511 | 0.0111 | 1.32 | 0.87 | 0.8911 | 0.8511 | 49428 |
| 1726180500 | 0.84 | 0.009 | 1.08 | 0.845449 | 0.9007 | 0.8306 | 45842 |
| 1726094100 | 0.831 | -0.0865 | -9.43 | 0.83 | 0.9 | 0.81 | 141118 |
| 1726007700 | 0.9175 | -0.02 | -2.13 | 0.9202 | 0.95 | 0.8828 | 103210 |
| 1725921300 | 0.9375 | -0.0245 | -2.55 | 0.98 | 1.06 | 0.91 | 134229 |
| 1725662100 | 0.962 | 0.002 | 0.21 | 1 | 1 | 0.91 | 58847 |
| 1725575700 | 0.96 | -0.036 | -3.61 | 1.01 | 1.03 | 0.94 | 57805 |
| 1725489300 | 0.996 | 0.016 | 1.63 | 0.99 | 0.996 | 0.92 | 216710 |
| 1725402900 | 0.98 | -0.05 | -4.85 | 1.01 | 1.025 | 0.952 | 77612 |
| 1725057300 | 1.03 | 0.01 | 0.99 | 1.03 | 1.03 | 1 | 29082 |
| 1724970900 | 1.0199 | 0.02 | 1.99 | 1 | 1.03 | 1 | 55897 |
| 1724884500 | 1 | -0.035 | -3.38 | 1.05 | 1.05 | 1 | 32176 |
| 1724798100 | 1.035 | -0.06 | -5.05 | 1.06 | 1.0799 | 1.01 | 38379 |
| 1724711700 | 1.09 | 0.02 | 1.89 | 1.09 | 1.1067 | 1.02 | 26638 |
| 1724452500 | 1.0698 | 0.01 | 0.92 | 1.04 | 1.1 | 1.02 | 103163 |
| 1724366100 | 1.06 | -0.01 | -0.91 | 1.08 | 1.09 | 1.03 | 25495 |
| 1724279700 | 1.0697 | 0.06 | 5.91 | 1.01 | 1.07 | 1.01 | 30015 |
| 1724193300 | 1.01 | -0.01 | -0.49 | 1.06 | 1.06 | 1 | 45443 |
| 1724106900 | 1.0149999 | -0.05 | -4.25 | 1.07 | 1.1 | 1 | 65858 |
| 1723847700 | 1.06 | -0.04 | -3.64 | 1.11 | 1.11 | 0.9791 | 105033 |
| 1723761300 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.17 | 1.06 | 136434 |
| 1723674900 | 1.1299999 | 0.04 | 3.67 | 1.16 | 1.3899999 | 1.02 | 627011 |
| 1723588500 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.2582 | 1.07 | 26632 |
| 1723502100 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.15 | 1.04 | 42282 |
