Hot Features
프리미엄
Cingulate Inc (CING)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.943396226415 | 4.24 | 4.39 | 4 | 60577 | 4.08642894 | CS |
| 4 | -0.55 | -11.5789473684 | 4.75 | 4.9 | 3.94 | 75264 | 4.33103795 | CS |
| 12 | -0.88 | -17.3228346457 | 5.08 | 5.2296 | 3.02 | 132712 | 4.22863196 | CS |
| 26 | -3.012 | -41.7637271215 | 7.212 | 20.83 | 1.8001 | 2167077 | 10.22644569 | CS |
| 52 | -22.92 | -84.5132743363 | 27.12 | 152.4 | 1.8001 | 1577225 | 24.57667161 | CS |
| 156 | -636.6 | -99.3445692884 | 640.8 | 753.6 | 1.8001 | 700231 | 103.1624256 | CS |
| 260 | -1195.8 | -99.65 | 1200 | 1236 | 1.8001 | 700065 | 111.26779083 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.15 | 0.05 | 1.22 | 4.11 | 4.2699999 | 4.11 | 78447 |
| 1734651300 | 4.1 | 0 | 0.00 | 4.32 | 4.32 | 4.08 | 62417 |
| 1734564900 | 4.1 | 0.03 | 0.74 | 4.05 | 4.18 | 4.0011 | 50289 |
| 1734478500 | 4.07 | 0.04 | 0.99 | 4 | 4.13 | 4 | 64312 |
| 1734392100 | 4.03 | -0.18 | -4.28 | 4.29 | 4.29 | 4 | 89036 |
| 1734132900 | 4.21 | -0.01 | -0.24 | 4.24 | 4.39 | 4.1512 | 36831 |
| 1734046500 | 4.22 | -0.06 | -1.40 | 4.29 | 4.3136 | 4.17 | 26621 |
| 1733960100 | 4.28 | -0.08 | -1.83 | 4.37 | 4.38 | 4.1708 | 32940 |
| 1733873700 | 4.36 | 0.03 | 0.69 | 4.3 | 4.385 | 4.2 | 54950 |
| 1733787300 | 4.33 | 0.05 | 1.17 | 4.15 | 4.36 | 4.0900999 | 44904 |
| 1733528100 | 4.28 | 0.12 | 2.88 | 4.3 | 4.3 | 4.1 | 62263 |
| 1733441700 | 4.16 | -0.07 | -1.65 | 4.2 | 4.2343 | 4.1026999 | 61784 |
| 1733355300 | 4.23 | 0.06 | 1.44 | 4.32 | 4.32 | 4.15 | 83029 |
| 1733268900 | 4.17 | -0.13 | -3.02 | 4.3 | 4.3766 | 4.1277 | 59449 |
| 1733182500 | 4.3 | -0.06 | -1.38 | 4.49 | 4.5 | 4.285 | 51754 |
| 1732917840 | 4.36 | 0.16 | 3.81 | 4.13 | 4.44 | 4.13 | 61126 |
| 1732750500 | 4.2 | -0.16 | -3.67 | 4.34 | 4.35 | 3.94 | 239811 |
| 1732664100 | 4.36 | -0.34 | -7.23 | 4.48 | 4.61 | 4.3 | 63656 |
| 1732577700 | 4.7 | -0.02 | -0.42 | 4.62 | 4.9 | 4.5084 | 88137 |
| 1732318500 | 4.72 | 0.07 | 1.51 | 4.75 | 4.86 | 4.46 | 135985 |
| 1732232100 | 4.65 | 0.17 | 3.79 | 4.79 | 4.9 | 4.43 | 99244 |
| 1732145700 | 4.48 | 0.38 | 9.27 | 4.29 | 5.0199 | 4.2774 | 445810 |
| 1732059300 | 4.1 | 0.08 | 1.99 | 4.04 | 4.14 | 3.9982 | 27511 |
| 1731972900 | 4.0199999 | -0.18 | -4.29 | 4.19 | 4.19 | 4.01 | 55544 |
| 1731713700 | 4.2 | -0.02 | -0.47 | 4.2699999 | 4.3158 | 4.1 | 51742 |
| 1731627300 | 4.22 | -0.11 | -2.54 | 4.43 | 4.48 | 4.22 | 103152 |
| 1731540900 | 4.33 | 0.16 | 3.84 | 4.09 | 4.4338 | 4.0500999 | 221851 |
| 1731454500 | 4.17 | -0.35 | -7.74 | 4.53 | 4.99 | 4.13 | 416927 |
| 1731368100 | 4.5199999 | 1.05 | 30.26 | 3.54 | 4.58 | 3.54 | 521379 |
| 1731108900 | 3.47 | 0.03 | 0.87 | 3.29 | 3.57 | 3.29 | 138044 |
| 1731022500 | 3.44 | 0.08 | 2.38 | 3.3 | 3.59 | 3.02 | 1529360 |
| 1730936100 | 3.36 | -0.29 | -7.95 | 3.57 | 3.7 | 3.3 | 111913 |
| 1730849700 | 3.65 | -0.18 | -4.70 | 3.78 | 3.85 | 3.64 | 66859 |
| 1730763300 | 3.83 | -0.02 | -0.52 | 3.81 | 3.94 | 3.8 | 43874 |
| 1730500500 | 3.85 | -0.19 | -4.70 | 3.94 | 4.1 | 3.81 | 66444 |
| 1730414100 | 4.04 | -0.22 | -5.16 | 4.18 | 4.29 | 3.9512 | 103213 |
| 1730327700 | 4.26 | -0.13 | -2.96 | 4.35 | 4.48 | 4.19 | 105648 |
| 1730241300 | 4.39 | 0.05 | 1.15 | 4.33 | 4.4659 | 4.33 | 64291 |
| 1730154900 | 4.34 | -0.03 | -0.69 | 4.41 | 4.55 | 4.25 | 85915 |
| 1729895700 | 4.37 | -0.26 | -5.62 | 4.68 | 4.75 | 4.3066 | 92154 |
| 1729809300 | 4.63 | -0.04 | -0.86 | 4.7 | 4.79 | 4.5199999 | 48435 |
| 1729722900 | 4.67 | -0.52 | -10.02 | 5.15 | 5.1799 | 4.5 | 95997 |
| 1729636500 | 5.19 | 0.27 | 5.49 | 4.98 | 5.2295999 | 4.86 | 120430 |
| 1729550100 | 4.92 | 0.33 | 7.19 | 4.65 | 4.94 | 4.55 | 110687 |
| 1729290900 | 4.59 | 0.1 | 2.23 | 4.53 | 4.6 | 4.41 | 49203 |
| 1729204500 | 4.49 | 0.09 | 2.05 | 4.38 | 4.54 | 4.35 | 28145 |
| 1729118100 | 4.4 | -0.05 | -1.12 | 4.28 | 4.54 | 4.28 | 104915 |
| 1729031700 | 4.45 | -0.06 | -1.33 | 4.45 | 4.6222 | 4.41 | 82350 |
| 1728945300 | 4.51 | -0.33 | -6.82 | 4.84 | 4.9699 | 4.44 | 144979 |
| 1728686100 | 4.84 | 0.39 | 8.76 | 4.58 | 5.01 | 4.5 | 197029 |
| 1728599700 | 4.45 | 0.11 | 2.53 | 4.32 | 4.45 | 4.17 | 84394 |
| 1728513300 | 4.34 | -0.16 | -3.56 | 4.5 | 4.7152 | 4.3 | 212175 |
| 1728426900 | 4.5 | -0.37 | -7.60 | 4.86 | 4.94 | 4.5 | 150630 |
| 1728340500 | 4.87 | 0.06 | 1.25 | 4.67 | 4.9842 | 4.67 | 87763 |
| 1728081300 | 4.8099999 | -0.01 | -0.21 | 4.84 | 4.9401 | 4.75 | 61696 |
| 1727994900 | 4.82 | 0.01 | 0.21 | 4.8099999 | 4.97 | 4.8099999 | 64107 |
| 1727908500 | 4.8099999 | -0.11 | -2.24 | 4.85 | 4.96 | 4.7 | 90205 |
| 1727822100 | 4.92 | -0.12 | -2.38 | 5.01 | 5.1 | 4.87 | 101291 |
| 1727735700 | 5.04 | 0.01 | 0.20 | 5.0199999 | 5.1499 | 4.9 | 157476 |
| 1727476500 | 5.03 | -0.11 | -2.14 | 5.08 | 5.18 | 4.95 | 114633 |
| 1727390100 | 5.14 | -0.01 | -0.19 | 5.2 | 5.29 | 4.96 | 161105 |
| 1727303700 | 5.15 | 0.14 | 2.79 | 5.05 | 5.21 | 5.05 | 107595 |
| 1727217300 | 5.01 | -0.11 | -2.15 | 5.19 | 5.22 | 4.94 | 165937 |
| 1727130900 | 5.12 | -0.08 | -1.54 | 5.17 | 5.17 | 4.92 | 159616 |
