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 | -0.51 | -7.13286713287 | 7.15 | 7.25 | 6.31 | 747836 | 6.66981352 | CS |
| 4 | -1.92 | -22.4299065421 | 8.56 | 9.4 | 6.31 | 1363796 | 7.86038945 | CS |
| 12 | 1.34 | 25.2830188679 | 5.3 | 14.6 | 3.785 | 4236853 | 7.84190427 | CS |
| 26 | 0.46 | 7.44336569579 | 6.18 | 14.6 | 3.785 | 1968390 | 7.72790656 | CS |
| 52 | 5.39 | 431.2 | 1.25 | 14.6 | 1.21 | 2488419 | 7.13496734 | CS |
| 156 | 2.04 | 44.347826087 | 4.6 | 14.6 | 0.66 | 893398 | 6.72593517 | CS |
| 260 | -1.36 | -17 | 8 | 14.78 | 0.66 | 775653 | 6.76119994 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 6.64 | -0.06 | -0.90 | 6.61 | 6.84 | 6.6 | 896456 |
| 1738107300 | 6.7 | 0.22 | 3.40 | 6.44 | 6.86 | 6.3099999 | 742172 |
| 1738020900 | 6.48 | -0.41 | -5.95 | 6.98 | 7 | 6.46 | 715918 |
| 1737761700 | 6.89 | 0.05 | 0.73 | 7.15 | 7.25 | 6.83 | 636796 |
| 1737675300 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1737588900 | 6.84 | 0.23 | 3.56 | 6.7 | 7.07 | 6.67 | 796878 |
| 1737502500 | 6.605 | -0.06 | -0.90 | 6.838 | 6.91 | 6.45 | 984510 |
| 1737156900 | 6.665 | -1.03 | -13.33 | 7.6 | 7.61 | 6.65 | 1904166 |
| 1737070500 | 7.69 | -0.31 | -3.88 | 7.85 | 8.08 | 7.58 | 1224630 |
| 1736984100 | 8 | 0.16 | 2.04 | 7.78 | 8.015 | 6.8309 | 4384401 |
| 1736897700 | 7.84 | 0.07 | 0.90 | 7.81 | 7.99 | 7.3 | 942089 |
| 1736811300 | 7.77 | -0.41 | -5.01 | 8.1199999 | 8.35 | 7.3 | 1775672 |
| 1736552100 | 8.18 | -0.55 | -6.30 | 8.47 | 8.6888 | 8.17 | 981605 |
| 1736379300 | 8.73 | 0.38 | 4.55 | 8.18 | 8.765 | 7.95 | 1483866 |
| 1736292900 | 8.35 | -0.35 | -4.02 | 8.6 | 8.8 | 8.3 | 709390 |
| 1736206500 | 8.7 | -0.52 | -5.64 | 9.26 | 9.4 | 8.5 | 1360361 |
| 1735947300 | 9.22 | 0.23 | 2.56 | 8.95 | 9.2899999 | 8.77 | 1961891 |
| 1735860900 | 8.99 | 0.31 | 3.57 | 8.56 | 9.02 | 8.17 | 1683724 |
| 1735688100 | 8.68 | 0.73 | 9.18 | 7.99 | 8.7 | 7.71 | 1253092 |
| 1735601700 | 7.95 | -0.92 | -10.37 | 8.6621 | 8.9372 | 7.88 | 2070628 |
| 1735342500 | 8.8699999 | -0.3 | -3.27 | 9.31 | 9.8683 | 8.4345 | 2190225 |
| 1735256100 | 9.17 | 0.37 | 4.20 | 8.71 | 9.27 | 8.6199999 | 2085636 |
| 1735077840 | 8.8 | 0.17 | 1.97 | 8.51 | 9.18 | 8.45 | 1099940 |
| 1734996900 | 8.63 | -0.12 | -1.37 | 8.55 | 9.125 | 7.9 | 2634348 |
| 1734737700 | 8.75 | -1.21 | -12.15 | 9.3463 | 9.9995999 | 8.25 | 4670983 |
| 1734651300 | 9.96 | 3.43 | 52.53 | 6.8111 | 10.38 | 6.49 | 12038714 |
| 1734564900 | 6.53 | -0.07 | -1.06 | 6.7763 | 6.92 | 6.13 | 4694607 |
| 1734478500 | 6.6 | 0.44 | 7.23 | 6.065 | 6.6 | 5.9 | 3987282 |
| 1734392100 | 6.155 | -0.6 | -8.81 | 7.105 | 7.11 | 6 | 8010281 |
| 1734132900 | 6.75 | -3.05 | -31.12 | 6.85 | 7.14 | 6.2 | 17985963 |
| 1734046500 | 9.8 | 2.05 | 26.45 | 8.14 | 10.82 | 7.9092 | 29462877 |
| 1733960100 | 7.75 | 3.14 | 68.11 | 12.548 | 14.6 | 6.13 | 99594282 |
| 1733873700 | 4.61 | -0.44 | -8.71 | 4.8099999 | 4.815 | 4.42 | 700357 |
| 1733787300 | 5.05 | -0.09 | -1.75 | 5.37 | 5.5 | 4.955 | 586374 |
| 1733528100 | 5.14 | 0.24 | 4.90 | 4.9 | 5.43 | 4.86 | 608143 |
| 1733441700 | 4.9 | 0.47 | 10.61 | 4.3622 | 5.25 | 4.28 | 983428 |
| 1733355300 | 4.43 | -0.08 | -1.77 | 4.65 | 4.69 | 4.38 | 467222 |
| 1733268900 | 4.51 | -0.06 | -1.31 | 4.53 | 4.58 | 4.32 | 591426 |
| 1733182500 | 4.57 | -0.14 | -2.87 | 4.69 | 4.9 | 4.5199999 | 554444 |
| 1732917840 | 4.705 | -0.25 | -4.95 | 4.79 | 4.95 | 4.45 | 606354 |
| 1732750500 | 4.95 | 0.33 | 7.14 | 4.7 | 5.0199999 | 4.54 | 689228 |
| 1732664100 | 4.62 | -0.22 | -4.55 | 5.07 | 5.07 | 4.5599999 | 491940 |
| 1732577700 | 4.84 | -0.2 | -3.97 | 5.2 | 5.23 | 4.83 | 827308 |
| 1732318500 | 5.04 | 0.91 | 21.89 | 4.19 | 5.57 | 4.19 | 2296196 |
| 1732232100 | 4.135 | 0.16 | 3.89 | 4.065 | 4.2999 | 3.965 | 425659 |
| 1732145700 | 3.98 | -0.01 | -0.25 | 4.08 | 4.1 | 3.925 | 349507 |
| 1732059300 | 3.99 | 0.04 | 0.88 | 3.92 | 4.14 | 3.83 | 252530 |
| 1731972900 | 3.955 | 0.16 | 4.08 | 3.957 | 4.3 | 3.9378 | 367149 |
| 1731713700 | 3.8 | -0.5 | -11.63 | 4.38 | 4.41 | 3.785 | 609242 |
| 1731627300 | 4.3 | 0.01 | 0.23 | 4.16 | 4.44 | 3.95 | 521196 |
| 1731540900 | 4.29 | -0.18 | -4.03 | 4.51 | 4.525 | 4.28 | 331661 |
| 1731454500 | 4.47 | -0.18 | -3.87 | 4.65 | 4.65 | 4.3 | 354325 |
| 1731368100 | 4.65 | -0.18 | -3.73 | 4.8612 | 4.9486 | 4.5199999 | 460844 |
| 1731108900 | 4.83 | -0.26 | -5.11 | 5.14 | 5.15 | 4.83 | 415955 |
| 1731022500 | 5.09 | -0.24 | -4.50 | 5.3 | 5.36 | 5.07 | 336215 |
| 1730936100 | 5.33 | 0.13 | 2.50 | 5.38 | 5.425 | 5.2 | 214771 |
| 1730849700 | 5.2 | 0.01 | 0.19 | 5.205 | 5.255 | 5.12 | 212468 |
| 1730763300 | 5.19 | -0.09 | -1.70 | 5.26 | 5.44 | 5.18 | 124197 |
| 1730500500 | 5.28 | 0 | 0.00 | 5.26 | 5.305 | 5.15 | 211622 |
| 1730414100 | 5.28 | -0.13 | -2.40 | 5.41 | 5.43 | 5.13 | 206416 |
| 1730327700 | 5.41 | -0.05 | -0.82 | 5.46 | 5.47 | 5.2102 | 206131 |
