Hot Features
프리미엄
Candel Therapeutics Inc (CADL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 13.6206896552 | 5.8 | 7.25 | 5.06 | 240849 | 6.05828961 | CS |
| 4 | -0.11 | -1.64179104478 | 6.7 | 7.34 | 4.9 | 323569 | 6.06172057 | CS |
| 12 | 5.04 | 325.161290323 | 1.55 | 14.33 | 1.34 | 3010434 | 6.78220263 | CS |
| 26 | 5.44 | 473.043478261 | 1.15 | 14.33 | 0.66 | 1669786 | 6.24321213 | CS |
| 52 | -4.31 | -39.5412844037 | 10.9 | 14.33 | 0.66 | 580703 | 6.17997387 | CS |
| 156 | -1.41 | -17.625 | 8 | 14.78 | 0.66 | 564478 | 6.21391112 | CS |
| 260 | 0 | 0 | 0 | 7 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726007700 | 6.75 | 0.31 | 4.81 | 6.5 | 6.9 | 6.3 | 327863 |
| 1725921300 | 6.44 | 0.3 | 4.89 | 6.14 | 7 | 6.14 | 499140 |
| 1725662100 | 6.14 | -0.17 | -2.69 | 6.3099999 | 6.37 | 5.96 | 142112 |
| 1725575700 | 6.3099999 | 0.23 | 3.78 | 6.07 | 6.53 | 6.07 | 218821 |
| 1725489300 | 6.08 | -0.23 | -3.65 | 6.26 | 6.3099999 | 6.01 | 183641 |
| 1725402900 | 6.3099999 | -0.44 | -6.52 | 6.955 | 7.25 | 6.2 | 381431 |
| 1725057300 | 6.75 | 0.37 | 5.80 | 6.39 | 6.89 | 6.39 | 343201 |
| 1724970900 | 6.38 | 0.11 | 1.75 | 6.3 | 6.64 | 6.16 | 370432 |
| 1724884500 | 6.2699999 | 0.39 | 6.63 | 5.83 | 6.37 | 5.7699999 | 272974 |
| 1724798100 | 5.88 | 0.02 | 0.34 | 5.9 | 6.0996 | 5.73 | 179545 |
| 1724711700 | 5.86 | 0.18 | 3.17 | 5.74 | 6.18 | 5.68 | 358298 |
| 1724452500 | 5.68 | 0.37 | 6.97 | 5.2699999 | 5.7699999 | 5.2699999 | 168515 |
| 1724366100 | 5.3099999 | 0.05 | 0.95 | 5.18 | 5.3393 | 5.18 | 73395 |
| 1724279700 | 5.26 | 0.01 | 0.19 | 5.33 | 5.44 | 5.124 | 73698 |
| 1724193300 | 5.25 | 0 | 0.00 | 5.3 | 5.3938 | 5.0599999 | 133831 |
| 1724106900 | 5.25 | -0.02 | -0.38 | 5.26 | 5.41 | 5.18 | 198575 |
| 1723847700 | 5.2699999 | -0.11 | -2.04 | 5.36 | 5.58 | 5.2699999 | 126454 |
| 1723761300 | 5.38 | 0.12 | 2.28 | 5.3 | 5.44 | 5.26 | 132465 |
| 1723674900 | 5.26 | -0.58 | -9.93 | 5.8 | 5.87 | 5.24 | 342352 |
| 1723588500 | 5.84 | 0.26 | 4.66 | 5.6 | 5.99 | 5.6 | 222248 |
| 1723502100 | 5.58 | -0.13 | -2.28 | 5.71 | 5.79 | 5.55 | 167193 |
| 1723242900 | 5.71 | 0.22 | 4.01 | 5.5199999 | 5.74 | 5.4 | 149678 |
| 1723156500 | 5.49 | 0.47 | 9.36 | 5.0599999 | 5.49 | 5.04 | 258802 |
| 1723070100 | 5.0199999 | -0.2 | -3.83 | 5.4 | 5.4 | 4.985 | 268592 |
| 1722983700 | 5.22 | 0.13 | 2.55 | 5.36 | 5.61 | 5.17 | 228368 |
| 1722897300 | 5.09 | -0.32 | -5.91 | 4.99 | 5.17 | 4.9524 | 255700 |
| 1722638100 | 5.41 | -0.13 | -2.35 | 5.5199999 | 5.8 | 5.33 | 209262 |
| 1722551700 | 5.54 | -0.39 | -6.58 | 5.95 | 6.04 | 5.53 | 285142 |
| 1722465300 | 5.93 | 0.01 | 0.17 | 6.01 | 6.23 | 5.88 | 239127 |
| 1722378900 | 5.92 | -0.25 | -4.05 | 6.18 | 6.37 | 5.85 | 241895 |
| 1722292500 | 6.17 | -0.53 | -7.91 | 6.83 | 6.83 | 6.11 | 273501 |
| 1722033300 | 6.7 | 0.19 | 2.92 | 6.62 | 6.92 | 6.5201 | 170241 |
| 1721946900 | 6.51 | 0.15 | 2.36 | 6.42 | 6.78 | 6.4 | 291891 |
| 1721860500 | 6.36 | -0.19 | -2.90 | 6.35 | 6.97 | 6.32 | 217829 |
| 1721774100 | 6.55 | 0.53 | 8.80 | 5.94 | 6.71 | 5.8099999 | 310283 |
| 1721687700 | 6.0199999 | 0.01 | 0.17 | 6.01 | 6.1 | 5.58 | 488537 |
| 1721428500 | 6.01 | -0.22 | -3.45 | 6.21 | 6.53 | 6 | 251167 |
| 1721342100 | 6.225 | -0.35 | -5.25 | 6.51 | 6.67 | 6.22 | 322885 |
| 1721255700 | 6.57 | -0.72 | -9.88 | 6.9899 | 7.06 | 6.34 | 679123 |
| 1721169300 | 7.29 | 0.67 | 10.12 | 6.61 | 7.34 | 6.55 | 733632 |
| 1721082900 | 6.62 | 0.52 | 8.52 | 6.2 | 6.64 | 6.1001 | 314010 |
| 1720823700 | 6.1 | 0.19 | 3.21 | 6 | 6.2699999 | 5.83 | 544196 |
| 1720737300 | 5.91 | -0.08 | -1.34 | 6.21 | 6.34 | 5.75 | 415676 |
| 1720650900 | 5.99 | 0.07 | 1.18 | 5.92 | 6.23 | 5.84 | 437899 |
| 1720564500 | 5.92 | 0.14 | 2.42 | 5.8 | 5.958 | 5.72 | 268608 |
| 1720478100 | 5.78 | -0.04 | -0.69 | 5.82 | 6.0199999 | 5.62 | 236590 |
| 1720218900 | 5.82 | -0.49 | -7.77 | 6.26 | 6.43 | 5.74 | 449407 |
| 1720040640 | 6.3099999 | 0.06 | 0.96 | 6.2699999 | 6.335 | 6.0136 | 189417 |
| 1719959700 | 6.25 | -0.05 | -0.79 | 6.14 | 6.54 | 6.08 | 519201 |
| 1719873300 | 6.3 | 0.1 | 1.61 | 6.2 | 6.62 | 5.85 | 595332 |
| 1719614100 | 6.2 | 0.31 | 5.26 | 5.87 | 6.2699999 | 5.7699999 | 3584489 |
| 1719527700 | 5.89 | 0.18 | 3.15 | 5.69 | 6.12 | 5.61 | 552020 |
| 1719441300 | 5.71 | 0.06 | 1.06 | 5.6 | 5.88 | 5.5199999 | 594530 |
| 1719354900 | 5.65 | -0.5 | -8.13 | 6.13 | 6.21 | 5.565 | 334454 |
| 1719268500 | 6.15 | 0.11 | 1.82 | 5.96 | 6.215 | 5.88 | 451979 |
| 1719009300 | 6.04 | 0.06 | 1.00 | 5.96 | 6.1 | 5.78 | 563646 |
| 1718922900 | 5.98 | -0.74 | -11.01 | 6.7 | 6.7376 | 5.98 | 647209 |
| 1718750100 | 6.72 | -0.5 | -6.93 | 7.16 | 7.25 | 6.71 | 356920 |
| 1718663700 | 7.22 | -0.07 | -0.96 | 7.35 | 7.4 | 7.0334 | 301265 |
| 1718404500 | 7.29 | -0.25 | -3.32 | 7.55 | 7.7 | 7.2 | 319759 |
| 1718318100 | 7.54 | -0.04 | -0.53 | 7.64 | 7.92 | 7.5 | 205736 |
| 1718231700 | 7.58 | 0.03 | 0.40 | 7.77 | 7.97 | 7.35 | 335745 |
| 1718145300 | 7.55 | 0.52 | 7.40 | 6.95 | 7.8775 | 6.95 | 556861 |
