Hot Features
프리미엄
Cara Therapeutics Inc (CARA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0152 | -4.74555104589 | 0.3203 | 0.33 | 0.278 | 570589 | 0.30136376 | CS |
| 4 | 0.0508 | 19.9764058199 | 0.2543 | 0.3685 | 0.251501 | 894448 | 0.3139484 | CS |
| 12 | -0.0469 | -13.3238636364 | 0.352 | 0.3685 | 0.245 | 515713 | 0.30116786 | CS |
| 26 | -0.4549 | -59.8552631579 | 0.76 | 0.8094 | 0.24 | 652367 | 0.34254712 | CS |
| 52 | -0.7349 | -70.6634615385 | 1.04 | 1.31 | 0.24 | 669222 | 0.5654448 | CS |
| 156 | -13.8549 | -97.8453389831 | 14.16 | 14.45 | 0.24 | 647169 | 4.66414247 | CS |
| 260 | -23.1749 | -98.7005962521 | 23.48 | 29.6473 | 0.24 | 690616 | 9.87336397 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.3051 | -0.0049 | -1.58 | 0.3024 | 0.316 | 0.2831 | 486822 |
| 1732232100 | 0.31 | 0.005 | 1.64 | 0.301 | 0.315 | 0.3 | 170182 |
| 1732145700 | 0.305 | 0.0041 | 1.36 | 0.3009 | 0.3152 | 0.3 | 202422 |
| 1732059300 | 0.3009 | 0.0084 | 2.87 | 0.2893 | 0.323 | 0.278 | 1091726 |
| 1731972900 | 0.2925 | -0.0186 | -5.98 | 0.3111 | 0.3215 | 0.2902 | 796207 |
| 1731713700 | 0.3111 | -0.0165 | -5.04 | 0.3216 | 0.33 | 0.295 | 526100 |
| 1731627300 | 0.3276 | 0.0035 | 1.08 | 0.324 | 0.333899 | 0.3151 | 403541 |
| 1731540900 | 0.3241 | -0.0169 | -4.96 | 0.331 | 0.3449 | 0.324 | 639336 |
| 1731454500 | 0.341 | 0 | 0.00 | 0.3429 | 0.35 | 0.3251 | 726154 |
| 1731368100 | 0.341 | 0.0011 | 0.32 | 0.348999 | 0.3499 | 0.3187999 | 1085815 |
| 1731108900 | 0.3399 | -0.0051 | -1.48 | 0.352 | 0.3685 | 0.3251 | 1405304 |
| 1731022500 | 0.3449999 | 0.0336999 | 10.83 | 0.323062 | 0.357 | 0.312 | 2859305 |
| 1730936100 | 0.3113 | 0.0203 | 6.98 | 0.3 | 0.33 | 0.2839999 | 1383619 |
| 1730849700 | 0.291 | -0.0008 | -0.27 | 0.29 | 0.3048 | 0.281 | 281569 |
| 1730763300 | 0.2918 | -0.0052 | -1.75 | 0.29 | 0.2996 | 0.2823 | 277596 |
| 1730500500 | 0.297 | -0.0134 | -4.32 | 0.31 | 0.314 | 0.2906 | 278615 |
| 1730414100 | 0.3104 | 0.0214 | 7.40 | 0.291 | 0.3199 | 0.2821 | 1806604 |
| 1730327700 | 0.289 | 0.0221 | 8.28 | 0.2651009 | 0.3075 | 0.26 | 2462448 |
| 1730241300 | 0.2669 | -0.0031 | -1.15 | 0.27 | 0.288 | 0.261 | 703446 |
| 1730154900 | 0.27 | 0.002 | 0.75 | 0.265 | 0.278 | 0.265 | 212657 |
| 1729895700 | 0.268 | 0.0137 | 5.39 | 0.2543 | 0.2723999 | 0.2515009 | 416368 |
| 1729809300 | 0.2543 | -0.0117 | -4.40 | 0.266 | 0.266 | 0.2508 | 281835 |
| 1729722900 | 0.266 | -0.003 | -1.12 | 0.274 | 0.274999 | 0.26 | 136079 |
| 1729636500 | 0.269 | 0.0034 | 1.28 | 0.2656 | 0.2727 | 0.2611 | 177720 |
| 1729550100 | 0.2656 | 0.0005 | 0.19 | 0.2651 | 0.27 | 0.2631 | 107074 |
| 1729290900 | 0.2651 | -0.0017 | -0.64 | 0.26 | 0.274 | 0.259 | 251809 |
| 1729204500 | 0.2668 | 0.0018 | 0.68 | 0.26 | 0.269 | 0.252 | 201242 |
| 1729118100 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.2509 | 337507 |
| 1729031700 | 0.255 | -0.0011 | -0.43 | 0.25 | 0.26 | 0.25 | 172967 |
| 1728945300 | 0.2561 | 0.0055 | 2.19 | 0.25 | 0.264 | 0.2452 | 251943 |
| 1728686100 | 0.2506 | -0.0031 | -1.22 | 0.2537 | 0.264 | 0.2475 | 356051 |
| 1728599700 | 0.2537 | -0.006 | -2.31 | 0.2597 | 0.2597 | 0.245 | 206368 |
| 1728513300 | 0.2597 | 0.0036 | 1.41 | 0.25 | 0.2599 | 0.25 | 128501 |
| 1728426900 | 0.2561 | -0.0101 | -3.79 | 0.2515 | 0.2693 | 0.2511 | 337101 |
| 1728340500 | 0.2662 | -0.0094 | -3.41 | 0.27 | 0.2819999 | 0.26 | 103727 |
| 1728081300 | 0.2756 | -0.0004 | -0.14 | 0.2798 | 0.2799 | 0.257 | 649741 |
| 1727994900 | 0.276 | -0.0139 | -4.79 | 0.281 | 0.2899 | 0.272 | 197391 |
| 1727908500 | 0.2899 | 0.0029 | 1.01 | 0.295 | 0.2998 | 0.2833 | 130399 |
| 1727822100 | 0.287 | -0.021 | -6.82 | 0.3109 | 0.3149 | 0.28 | 204955 |
| 1727735520 | 0.308 | 0.003 | 0.98 | 0.3149 | 0.315 | 0.3001 | 173103 |
| 1727476500 | 0.305 | 0.0171 | 5.94 | 0.2879 | 0.315 | 0.2768 | 644319 |
| 1727390100 | 0.2879 | 0.0103 | 3.71 | 0.2776 | 0.295 | 0.2731 | 173924 |
| 1727303700 | 0.2776 | -0.0021 | -0.75 | 0.277 | 0.2999 | 0.2721 | 173213 |
| 1727217300 | 0.2797 | -0.0213 | -7.08 | 0.3 | 0.31 | 0.2749 | 290329 |
| 1727130900 | 0.301 | -0.001 | -0.33 | 0.31 | 0.3148 | 0.292 | 160699 |
| 1726871700 | 0.302 | -0.0067 | -2.17 | 0.2994 | 0.318 | 0.2901 | 732244 |
| 1726785300 | 0.3086999 | 0.0227 | 7.94 | 0.29 | 0.3114 | 0.2829999 | 264203 |
| 1726698900 | 0.2859999 | 0.0188999 | 7.08 | 0.27 | 0.303 | 0.27 | 506873 |
| 1726612500 | 0.2671 | -0.0012 | -0.45 | 0.2764 | 0.2764 | 0.2592 | 209879 |
| 1726526100 | 0.2683 | 0.0058 | 2.21 | 0.2625 | 0.273 | 0.25 | 708080 |
| 1726266900 | 0.2625 | -0.0077 | -2.85 | 0.28 | 0.2809 | 0.2611 | 584988 |
| 1726180500 | 0.2702 | -0.0233 | -7.94 | 0.2898 | 0.2954 | 0.27 | 428807 |
| 1726094100 | 0.2935 | 0.0125 | 4.45 | 0.2822 | 0.298 | 0.27 | 294744 |
| 1726007700 | 0.281 | -0.029 | -9.35 | 0.31 | 0.3199 | 0.2801 | 1293846 |
| 1725921300 | 0.31 | -0.0121 | -3.76 | 0.3166 | 0.3276 | 0.3038 | 677927 |
| 1725662100 | 0.3221 | 0.0011 | 0.34 | 0.3137 | 0.327 | 0.3127 | 125335 |
| 1725575700 | 0.321 | -0.0011 | -0.34 | 0.334 | 0.334 | 0.3145 | 129630 |
| 1725489300 | 0.3221 | -0.0089 | -2.69 | 0.332 | 0.3441 | 0.3221 | 80412 |
| 1725402900 | 0.331 | -0.029 | -8.06 | 0.3421 | 0.36 | 0.32 | 336100 |
| 1725057300 | 0.36 | 0.0085 | 2.42 | 0.352 | 0.36 | 0.3435 | 194418 |
| 1724970900 | 0.3515 | -0.004 | -1.13 | 0.351 | 0.3587 | 0.34 | 114601 |
| 1724884500 | 0.3555 | -0.0036 | -1.00 | 0.36 | 0.363724 | 0.3412 | 129039 |
| 1724798100 | 0.3590999 | -0.0107 | -2.89 | 0.37 | 0.3703 | 0.3538 | 255060 |
| 1724711700 | 0.3698 | 0.0218001 | 6.26 | 0.3588 | 0.372 | 0.335 | 1453529 |
| 1724452500 | 0.3479999 | 0.0045999 | 1.34 | 0.34 | 0.3489 | 0.3302 | 201681 |
