Hot Features
프리미엄
AYTU BioPharma Inc (AYTU)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1023 | -7.30714285714 | 1.4 | 1.46 | 1.26 | 52044 | 1.34722599 | CS |
| 4 | -0.3723 | -22.2934131737 | 1.67 | 1.72 | 1.26 | 33785 | 1.43367373 | CS |
| 12 | -0.3323 | -20.3865030675 | 1.63 | 1.93 | 1.26 | 31091 | 1.55183982 | CS |
| 26 | -1.1423 | -46.8155737705 | 2.44 | 2.85 | 1.26 | 29455 | 1.79905035 | CS |
| 52 | -1.5123 | -53.8185053381 | 2.81 | 3.4475 | 1.26 | 25031 | 2.26173719 | CS |
| 156 | -22.5023 | -94.5474789916 | 23.8 | 26.8 | 1.26 | 343728 | 7.73244563 | CS |
| 260 | -11.2443 | -89.6531653644 | 12.542 | 235.286 | 1.26 | 2156734 | 34.89686611 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 1.2977 | -0 | -0.18 | 1.335 | 1.335 | 1.26 | 41693 |
| 1740440100 | 1.3 | -0.05 | -3.70 | 1.35 | 1.36 | 1.3 | 39636 |
| 1740180900 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.4492 | 1.34 | 64208 |
| 1740094500 | 1.3799999 | 0 | 0.00 | 1.35 | 1.4 | 1.35 | 73619 |
| 1740008100 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.46 | 1.37 | 41064 |
| 1739921700 | 1.4 | 0.01 | 1.08 | 1.3899999 | 1.4 | 1.37 | 27121 |
| 1739576100 | 1.385 | 0.01 | 0.36 | 1.4 | 1.447189 | 1.375 | 40358 |
| 1739489700 | 1.3799999 | -0.01 | -0.72 | 1.46 | 1.48 | 1.35 | 38395 |
| 1739403300 | 1.3899999 | -0.03 | -2.11 | 1.44 | 1.542 | 1.3799999 | 56567 |
| 1739316900 | 1.42 | -0.08 | -5.33 | 1.5 | 1.55 | 1.42 | 17242 |
| 1739230500 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.42 | 57796 |
| 1738971300 | 1.55 | -0.12 | -6.91 | 1.57 | 1.66 | 1.53 | 52430 |
| 1738884900 | 1.665 | -0.03 | -1.48 | 1.71 | 1.72 | 1.6399999 | 22902 |
| 1738798500 | 1.69 | 0.1 | 6.29 | 1.59 | 1.6999 | 1.59 | 16808 |
| 1738712100 | 1.59 | -0.05 | -3.05 | 1.62 | 1.6299999 | 1.54 | 9245 |
| 1738625700 | 1.6399999 | -0.03 | -1.50 | 1.67 | 1.7 | 1.6 | 9913 |
| 1738366500 | 1.665 | -0.02 | -0.89 | 1.67 | 1.71 | 1.6479 | 16656 |
| 1738280100 | 1.68 | 0.08 | 5.00 | 1.61 | 1.68 | 1.6 | 6920 |
| 1738193700 | 1.6 | -0.07 | -4.19 | 1.67 | 1.67 | 1.6 | 9340 |
| 1738107300 | 1.67 | -0.03 | -1.76 | 1.72 | 1.79 | 1.58 | 27473 |
| 1738020900 | 1.7 | 0 | 0.00 | 1.7 | 1.71 | 1.6701 | 8264 |
| 1737761700 | 1.7 | -0.02 | -1.16 | 1.71 | 1.73 | 1.6399999 | 15703 |
| 1737675300 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737588900 | 1.72 | 0.04 | 2.38 | 1.69 | 1.745 | 1.69 | 4138 |
| 1737502500 | 1.68 | -0.04 | -2.04 | 1.78 | 1.8 | 1.68 | 40738 |
| 1737156900 | 1.715 | -0.04 | -2.00 | 1.81 | 1.93 | 1.71 | 28066 |
| 1737070500 | 1.75 | 0.12 | 7.03 | 1.6399999 | 1.75 | 1.6399999 | 42395 |
| 1736984100 | 1.635 | -0.01 | -0.30 | 1.6399999 | 1.675 | 1.595 | 9494 |
| 1736897700 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.67 | 1.62 | 9521 |
| 1736811300 | 1.69 | -0.05 | -2.87 | 1.74 | 1.74 | 1.62 | 57342 |
| 1736552100 | 1.74 | -0.04 | -2.25 | 1.78 | 1.805 | 1.69 | 15266 |
| 1736379300 | 1.78 | -0.01 | -0.79 | 1.788 | 1.8117 | 1.68 | 7294 |
| 1736292900 | 1.7942 | -0.07 | -3.80 | 1.91 | 1.93 | 1.6917 | 27490 |
| 1736206500 | 1.865 | 0.09 | 5.07 | 1.76 | 1.88 | 1.68 | 35538 |
| 1735947300 | 1.775 | 0.07 | 4.29 | 1.715 | 1.78 | 1.6909 | 36012 |
| 1735860900 | 1.702 | 0 | 0.12 | 1.67 | 1.74 | 1.66 | 20630 |
| 1735688100 | 1.7 | 0.09 | 5.59 | 1.61 | 1.71 | 1.61 | 33276 |
| 1735601700 | 1.61 | 0.09 | 5.92 | 1.5063 | 1.6681999 | 1.43 | 43506 |
| 1735342500 | 1.52 | -0.01 | -0.87 | 1.53 | 1.55 | 1.48 | 15270 |
| 1735256100 | 1.5333 | 0.04 | 2.56 | 1.53 | 1.6 | 1.5 | 31884 |
| 1735077840 | 1.495 | 0.05 | 3.10 | 1.45 | 1.545 | 1.45 | 25820 |
| 1734996900 | 1.45 | 0.07 | 5.07 | 1.385 | 1.45 | 1.3501 | 31079 |
| 1734737700 | 1.3799999 | 0 | 0.00 | 1.415 | 1.4399 | 1.35 | 21964 |
| 1734651300 | 1.3799999 | 0.04 | 2.99 | 1.4 | 1.4 | 1.329 | 16855 |
| 1734564900 | 1.34 | -0.1 | -6.62 | 1.43 | 1.4302 | 1.3001 | 21525 |
| 1734478500 | 1.435 | 0.04 | 2.50 | 1.41 | 1.47 | 1.4054 | 10659 |
| 1734392100 | 1.4 | -0.04 | -2.78 | 1.435 | 1.4483 | 1.3799999 | 25673 |
| 1734132900 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5064 | 1.4 | 35498 |
| 1734046500 | 1.5 | -0.05 | -3.23 | 1.5629 | 1.6399999 | 1.49 | 12727 |
| 1733960100 | 1.55 | -0.1 | -6.06 | 1.7225 | 1.7225 | 1.5201 | 56729 |
| 1733873700 | 1.65 | -0.05 | -2.94 | 1.72 | 1.74 | 1.55 | 56485 |
| 1733787300 | 1.7 | 0.05 | 3.03 | 1.7199 | 1.749 | 1.6499 | 60463 |
| 1733528100 | 1.65 | 0.06 | 3.77 | 1.6 | 1.74 | 1.598 | 109564 |
| 1733441700 | 1.59 | 0.02 | 1.27 | 1.58 | 1.59 | 1.5178 | 23469 |
| 1733355300 | 1.57 | -0.02 | -0.97 | 1.6299999 | 1.6299999 | 1.56 | 19216 |
| 1733268900 | 1.5854 | -0.04 | -2.74 | 1.6299999 | 1.6399999 | 1.55 | 17330 |
| 1733182500 | 1.6299999 | 0.02 | 1.24 | 1.66 | 1.6999 | 1.6 | 56121 |
| 1732917840 | 1.61 | -0.01 | -0.62 | 1.57 | 1.6299999 | 1.57 | 18054 |
| 1732750500 | 1.62 | 0.02 | 1.25 | 1.6 | 1.66 | 1.52 | 34069 |
| 1732664100 | 1.6 | 0.03 | 1.91 | 1.57 | 1.6552 | 1.5547 | 19544 |
