Hot Features
프리미엄
Cidara Therapeutics Inc (CDTX)
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 | 1.005 | 5.84302325581 | 17.2 | 18.48 | 15.22 | 328381 | 17.1305219 | CS |
| 4 | -4.105 | -18.3998207082 | 22.31 | 23.76 | 15.22 | 214193 | 20.00481895 | CS |
| 12 | -2.835 | -13.4743346008 | 21.04 | 25.7774 | 15.22 | 140061 | 20.93452391 | CS |
| 26 | 7.575 | 71.2605832549 | 10.63 | 28.42 | 10.14 | 103650 | 21.01111948 | CS |
| 52 | -0.395 | -2.12365591398 | 18.6 | 28.42 | 10.004 | 109268 | 16.38011804 | CS |
| 156 | 1.237 | 7.29019330504 | 16.968 | 42 | 8 | 686341 | 22.94756519 | CS |
| 260 | -30.995 | -62.9979674797 | 49.2 | 89 | 8 | 606410 | 29.41920714 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 18.205 | 1.12 | 6.52 | 17.19 | 18.34 | 16.69 | 211588 |
| 1744324500 | 17.09 | -0.38 | -2.18 | 17.04 | 18.48 | 16.504999 | 341068 |
| 1744238100 | 17.47 | 0.37 | 2.16 | 16.77 | 18.01 | 15.76 | 575837 |
| 1744151700 | 17.1 | 0.58 | 3.51 | 16.92 | 17.745 | 16.32 | 468547 |
| 1744065300 | 16.52 | 0.09 | 0.55 | 16.1 | 16.79 | 15.22 | 138276 |
| 1743806100 | 16.43 | -1.39 | -7.80 | 17.2 | 17.2 | 16.1 | 119539 |
| 1743719700 | 17.82 | -0.55 | -2.99 | 17.75 | 18.415 | 17.5 | 168562 |
| 1743633300 | 18.37 | -0.55 | -2.91 | 18.34 | 19.21 | 18.03 | 135097 |
| 1743546900 | 18.92 | -2.62 | -12.16 | 21.52 | 22.04 | 18.78 | 151452 |
| 1743460500 | 21.54 | -0.85 | -3.80 | 21.88 | 22.64 | 21.035 | 88056 |
| 1743201300 | 22.39 | 0.81 | 3.75 | 21.81 | 22.64 | 21.5 | 77383 |
| 1743114900 | 21.58 | 0.75 | 3.60 | 20.55 | 21.925 | 19.83 | 67453 |
| 1743028500 | 20.83 | -1.2 | -5.45 | 21.83 | 22.23 | 20.67 | 201515 |
| 1742942100 | 22.03 | -1.6 | -6.77 | 23.5 | 23.5 | 21.76 | 210562 |
| 1742855700 | 23.63 | 1.16 | 5.16 | 22.58 | 23.76 | 22 | 104525 |
| 1742596500 | 22.47 | -0.63 | -2.73 | 23 | 23.498 | 21.2 | 196830 |
| 1742510100 | 23.1 | 0.43 | 1.90 | 22.28 | 23.49 | 22.25 | 816820 |
| 1742423700 | 22.67 | -0.08 | -0.35 | 22.84 | 23.215 | 22.04 | 188788 |
| 1742337300 | 22.75 | 0.48 | 2.16 | 22.715 | 23.25 | 21.905 | 82184 |
| 1742250900 | 22.27 | 0.22 | 1.00 | 22.585 | 22.69 | 21.3 | 89831 |
| 1741991700 | 22.05 | -0.31 | -1.39 | 22.31 | 22.7 | 22.04 | 60726 |
| 1741905300 | 22.36 | -0.64 | -2.78 | 23.15 | 23.44 | 21.76 | 84965 |
| 1741818900 | 23 | 2 | 9.52 | 21 | 23.6576 | 21 | 141028 |
| 1741732500 | 21 | -1.39 | -6.21 | 22.1 | 22.1 | 20.15 | 115338 |
| 1741646100 | 22.39 | -1.27 | -5.37 | 23.675 | 23.9925 | 21.78 | 103419 |
| 1741390500 | 23.66 | 0.05 | 0.21 | 21.86 | 23.94 | 21.86 | 50417 |
| 1741304100 | 23.61 | 0.11 | 0.47 | 23.64 | 24 | 23.11 | 51015 |
| 1741217700 | 23.5 | 0.34 | 1.47 | 22.9 | 23.635 | 22.62 | 51180 |
| 1741131300 | 23.16 | 0.11 | 0.48 | 22.4 | 24 | 22.28 | 97738 |
| 1741044900 | 23.05 | -1.85 | -7.43 | 24.9 | 25.7774 | 23.02 | 149700 |
| 1740785700 | 24.9 | 1.05 | 4.40 | 23.32 | 25.24 | 23.16 | 257001 |
| 1740699300 | 23.85 | 1.72 | 7.77 | 22.13 | 24.135 | 21.8172 | 61488 |
| 1740612900 | 22.13 | 0.71 | 3.31 | 21.6 | 22.59 | 21.423 | 101784 |
| 1740526500 | 21.42 | 0.92 | 4.49 | 20.86 | 22.155 | 20.5 | 104507 |
| 1740440100 | 20.5 | -1.04 | -4.83 | 21.2 | 21.2 | 19.958 | 69699 |
| 1740180900 | 21.54 | -0.84 | -3.75 | 22.29 | 22.3 | 21.2275 | 51838 |
| 1740094500 | 22.38 | -1.43 | -6.01 | 23.25 | 23.25 | 20.5 | 83732 |
| 1740008100 | 23.81 | -0.19 | -0.79 | 23.94 | 24.95 | 23.4 | 168700 |
| 1739921700 | 24 | 0.06 | 0.25 | 23.906 | 24.32 | 23.6 | 85384 |
| 1739576100 | 23.94 | 0.61 | 2.61 | 23.4 | 24.3 | 22.34 | 105794 |
| 1739489700 | 23.33 | -0.14 | -0.58 | 23 | 24.99 | 22.8 | 126608 |
| 1739403300 | 23.465 | 1.48 | 6.71 | 21.895 | 24.81 | 21.895 | 124837 |
| 1739316900 | 21.99 | 0.26 | 1.20 | 21.5 | 22.93 | 21.1521 | 40532 |
| 1739230500 | 21.73 | 0.05 | 0.23 | 21.7 | 22.62 | 21.49 | 79034 |
| 1738971300 | 21.68 | 0.45 | 2.12 | 21.16 | 21.94 | 21.06 | 145780 |
| 1738884900 | 21.23 | 1.01 | 5.00 | 20 | 21.39 | 19.724 | 77258 |
| 1738798500 | 20.22 | 0.18 | 0.90 | 20.19 | 21.46 | 20.19 | 35016 |
| 1738712100 | 20.04 | 1.09 | 5.75 | 18.87 | 20.29 | 18.87 | 168493 |
| 1738625700 | 18.95 | 0.38 | 2.02 | 18.21 | 19.498 | 18.0395 | 121011 |
| 1738366500 | 18.575 | 0.47 | 2.62 | 18.07 | 19 | 17.9158 | 77170 |
| 1738280100 | 18.1 | 0.25 | 1.40 | 17.65 | 18.12 | 17.17 | 72545 |
| 1738193700 | 17.85 | -1.07 | -5.66 | 18.81 | 18.81 | 17.6833 | 31708 |
| 1738107300 | 18.92 | 0.8 | 4.42 | 17.97 | 19.24 | 17.59 | 73473 |
| 1738020900 | 18.12 | -0.79 | -4.18 | 19.02 | 19.28 | 18.11 | 50868 |
| 1737761700 | 18.91 | -3.08 | -14.01 | 21.59 | 21.6 | 18.57 | 72837 |
| 1737675300 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
| 1737588900 | 21.99 | -0.19 | -0.86 | 22 | 22.1 | 21.63 | 124469 |
| 1737502500 | 22.18 | 0.48 | 2.21 | 21.925 | 22.5 | 21.6352 | 56768 |
| 1737156900 | 21.7 | 0.45 | 2.12 | 21.04 | 22 | 20.762 | 229225 |
| 1737070500 | 21.25 | 0.83 | 4.06 | 20.42 | 21.8 | 20.07 | 113494 |
| 1736984100 | 20.42 | -0.5 | -2.39 | 21.09 | 21.92 | 19.87 | 93217 |
| 1736897700 | 20.92 | -0.27 | -1.27 | 21.02 | 22.35 | 20.82 | 74828 |
| 1736811300 | 21.19 | -2.81 | -11.71 | 23.94 | 24.385 | 21.11 | 93405 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
