Hot Features
프리미엄
C4 Therapeutics Inc (CCCC)
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 | -0.395 | -9.26143024619 | 4.265 | 4.438 | 3.61 | 2342575 | 3.93038998 | CS |
| 4 | -0.46 | -10.623556582 | 4.33 | 5.1 | 3.61 | 1925197 | 4.17333196 | CS |
| 12 | -1.75 | -31.1387900356 | 5.62 | 7.14 | 3.61 | 1229579 | 4.7846588 | CS |
| 26 | -0.38 | -8.94117647059 | 4.25 | 7.66 | 3.61 | 1326248 | 5.3889422 | CS |
| 52 | -0.62 | -13.8084632517 | 4.49 | 11.88 | 3.61 | 2214490 | 6.48156152 | CS |
| 156 | -29.57 | -88.4270334928 | 33.44 | 34.64 | 1.06 | 2115629 | 5.85165684 | CS |
| 260 | -22.73 | -85.4511278195 | 26.6 | 51.21 | 1.06 | 1609227 | 7.98478147 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.87 | -0.19 | -4.68 | 4.09 | 4.12 | 3.73 | 1651327 |
| 1734996900 | 4.0599999 | 0.11 | 2.78 | 4 | 4.21 | 3.9 | 2047527 |
| 1734737700 | 3.95 | 0.11 | 2.73 | 3.78 | 3.98 | 3.72 | 4487442 |
| 1734651300 | 3.845 | 0.19 | 5.20 | 3.95 | 4.0599999 | 3.695 | 2332340 |
| 1734564900 | 3.655 | -0.4 | -9.75 | 3.87 | 4.04 | 3.61 | 1252098 |
| 1734478500 | 4.05 | -0.26 | -6.03 | 4.265 | 4.438 | 3.995 | 1593469 |
| 1734392100 | 4.3099999 | -0.07 | -1.60 | 4.275 | 4.53 | 4.24 | 1828918 |
| 1734132900 | 4.38 | 0.06 | 1.39 | 4.3311 | 4.41 | 4.04 | 1594952 |
| 1734046500 | 4.32 | -0.39 | -8.28 | 4.57 | 4.64 | 4.19 | 2439270 |
| 1733960100 | 4.71 | 0.4 | 9.28 | 4.38 | 4.885 | 4.21 | 2354361 |
| 1733873700 | 4.3099999 | 0.12 | 2.86 | 4.18 | 4.45 | 4.0199999 | 1484783 |
| 1733787300 | 4.19 | -0.23 | -5.20 | 4.89 | 5.1 | 4.0938 | 3002401 |
| 1733528100 | 4.42 | 0.52 | 13.33 | 3.95 | 4.63 | 3.9331 | 2617169 |
| 1733441700 | 3.9 | -0.01 | -0.26 | 3.92 | 3.9499 | 3.77 | 1768172 |
| 1733355300 | 3.91 | -0.15 | -3.69 | 4.07 | 4.07 | 3.79 | 1867498 |
| 1733268900 | 4.0599999 | -0.24 | -5.58 | 4.26 | 4.29 | 4.04 | 1557127 |
| 1733182500 | 4.3 | -0.25 | -5.49 | 4.49 | 4.5599999 | 4.28 | 1451431 |
| 1732917840 | 4.55 | 0 | 0.00 | 4.5801999 | 4.64 | 4.47 | 343250 |
| 1732750500 | 4.55 | 0.36 | 8.59 | 4.265 | 4.65 | 4.26 | 1505405 |
| 1732664100 | 4.19 | -0.19 | -4.34 | 4.33 | 4.39 | 4.19 | 1051132 |
| 1732577700 | 4.38 | 0.13 | 3.06 | 4.4399 | 4.59 | 4.3099999 | 1277215 |
| 1732318500 | 4.25 | 0.24 | 5.99 | 3.98 | 4.3385 | 3.98 | 1330168 |
| 1732232100 | 4.01 | -0.04 | -0.99 | 4.0599999 | 4.32 | 3.89 | 1487625 |
| 1732145700 | 4.05 | -0.1 | -2.41 | 4.13 | 4.13 | 3.84 | 1257953 |
| 1732059300 | 4.15 | -0.05 | -1.19 | 4.16 | 4.29 | 4.11 | 1109024 |
| 1731972900 | 4.2 | -0.11 | -2.55 | 4.25 | 4.28 | 3.879 | 1236195 |
| 1731713700 | 4.3099999 | -0.41 | -8.69 | 4.72 | 4.72 | 4.25 | 1456332 |
| 1731627300 | 4.72 | -0.41 | -7.99 | 5.04 | 5.0582 | 4.72 | 943463 |
| 1731540900 | 5.13 | -0.38 | -6.90 | 5.51 | 5.5992 | 5.13 | 1092964 |
| 1731454500 | 5.51 | -0.37 | -6.29 | 5.85 | 5.89 | 5.41 | 756526 |
| 1731368100 | 5.88 | -0.18 | -2.97 | 6.15 | 6.2 | 5.76 | 815474 |
| 1731108900 | 6.0599999 | 0.02 | 0.33 | 6.0599999 | 6.17 | 5.89 | 739160 |
| 1731022500 | 6.04 | 0.07 | 1.17 | 5.98 | 6.25 | 5.93 | 885500 |
| 1730936100 | 5.97 | -0.12 | -1.97 | 6.32 | 6.45 | 5.87 | 946038 |
| 1730849700 | 6.09 | -0.36 | -5.58 | 6.315 | 6.3695 | 5.84 | 2779888 |
| 1730763300 | 6.45 | 0.84 | 14.97 | 5.58 | 6.5199999 | 5.41 | 1741140 |
| 1730500500 | 5.61 | 0.28 | 5.25 | 5.5199999 | 5.96 | 5.44 | 1014737 |
| 1730414100 | 5.33 | -0.2 | -3.62 | 5.68 | 5.765 | 5.2219 | 651053 |
| 1730327700 | 5.53 | -0.37 | -6.27 | 5.83 | 5.88 | 5.525 | 556042 |
| 1730241300 | 5.9 | -0.1 | -1.67 | 5.86 | 5.96 | 5.75 | 409537 |
| 1730154900 | 6 | 0.11 | 1.87 | 6.04 | 6.2699999 | 5.91 | 621821 |
| 1729895700 | 5.89 | -0.06 | -1.01 | 5.98 | 6.1 | 5.8099999 | 289333 |
| 1729809300 | 5.95 | -0.09 | -1.49 | 6.05 | 6.14 | 5.83 | 317338 |
| 1729722900 | 6.04 | -0.17 | -2.74 | 6.18 | 6.36 | 5.9 | 470068 |
| 1729636500 | 6.21 | -0.04 | -0.64 | 6.25 | 6.25 | 6.1 | 205014 |
| 1729550100 | 6.25 | -0.1 | -1.57 | 6.33 | 6.38 | 6.0199999 | 549403 |
| 1729290900 | 6.35 | -0.06 | -0.94 | 6.43 | 6.5599999 | 6.2993 | 306420 |
| 1729204500 | 6.41 | -0.59 | -8.43 | 6.93 | 7.04 | 6.255 | 734280 |
| 1729118100 | 7 | 0.7 | 11.11 | 6.29 | 7.14 | 6.29 | 1583921 |
| 1729031700 | 6.3 | 0.42 | 7.14 | 5.9 | 6.3099999 | 5.845 | 1005335 |
| 1728945300 | 5.88 | 0.42 | 7.69 | 5.49 | 5.91 | 5.48 | 689684 |
| 1728686100 | 5.46 | 0.16 | 3.02 | 5.28 | 5.48 | 5.26 | 540076 |
| 1728599700 | 5.3 | 0.24 | 4.74 | 5.01 | 5.3099999 | 4.99 | 797855 |
| 1728513300 | 5.0599999 | -0.07 | -1.36 | 5.13 | 5.1886 | 4.975 | 699044 |
| 1728426900 | 5.13 | -0.02 | -0.39 | 5.1785 | 5.29 | 5.0439999 | 590383 |
| 1728340500 | 5.15 | -0.23 | -4.28 | 5.4 | 5.4 | 5.1 | 491242 |
| 1728081300 | 5.38 | 0.04 | 0.75 | 5.42 | 5.44 | 5.18 | 533903 |
| 1727994900 | 5.34 | -0.09 | -1.66 | 5.4 | 5.41 | 5.18 | 1261599 |
| 1727908500 | 5.43 | -0.13 | -2.34 | 5.41 | 5.46 | 5.3099999 | 743131 |
| 1727822100 | 5.5599999 | -0.14 | -2.46 | 5.62 | 5.7 | 5.2699999 | 1050510 |
| 1727735520 | 5.7 | -0.19 | -3.23 | 5.9 | 6.08 | 5.67 | 627304 |
| 1727476500 | 5.89 | -0.34 | -5.46 | 6.32 | 6.36 | 5.82 | 615309 |
| 1727390100 | 6.23 | -0.03 | -0.48 | 6.4 | 6.55 | 6.05 | 642806 |
| 1727303700 | 6.26 | -0.02 | -0.32 | 6.2699999 | 6.34 | 6.1947 | 520166 |
