Hot Features
프리미엄
Checkpoint Therapeutics Inc (CKPT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.19 | 3.42 | 3.0703 | 743740 | 3.23524372 | CS |
| 4 | -0.1888 | -5.58778264473 | 3.3788 | 3.77 | 3.0703 | 997480 | 3.43310454 | CS |
| 12 | -0.28 | -8.06916426513 | 3.47 | 4.5 | 2.98 | 1428226 | 3.5893591 | CS |
| 26 | 0.52 | 19.4756554307 | 2.67 | 4.5 | 2.06 | 892036 | 3.29273933 | CS |
| 52 | 1.26 | 65.2849740933 | 1.93 | 4.5 | 1.38 | 671572 | 2.83800301 | CS |
| 156 | -23.302 | -87.9586290201 | 26.492 | 29 | 1.3 | 575153 | 8.13321912 | CS |
| 260 | -15.41 | -82.8494623656 | 18.6 | 53.762 | 1.3 | 696864 | 19.28549989 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3.18 | -0.16 | -4.79 | 3.35 | 3.37 | 3.15 | 592985 |
| 1737070500 | 3.34 | 0.01 | 0.30 | 3.36 | 3.42 | 3.255 | 632601 |
| 1736984100 | 3.33 | 0.16 | 5.05 | 3.19 | 3.345 | 3.16 | 768601 |
| 1736897700 | 3.17 | -0.03 | -0.94 | 3.22 | 3.35 | 3.13 | 871005 |
| 1736811300 | 3.2 | 0.04 | 1.27 | 3.15 | 3.23 | 3.11 | 664212 |
| 1736552100 | 3.16 | -0.05 | -1.56 | 3.19 | 3.21 | 3.0703 | 831363 |
| 1736379300 | 3.21 | -0.23 | -6.69 | 3.37 | 3.395 | 3.18 | 1161606 |
| 1736292900 | 3.44 | -0.22 | -6.01 | 3.67 | 3.68 | 3.433 | 1124552 |
| 1736206500 | 3.66 | 0.01 | 0.27 | 3.61 | 3.77 | 3.57 | 880336 |
| 1735947300 | 3.65 | 0.36 | 10.94 | 3.32 | 3.66 | 3.3198 | 1062116 |
| 1735860900 | 3.29 | 0.09 | 2.81 | 3.2 | 3.34 | 3.1546 | 581295 |
| 1735688100 | 3.2 | -0.15 | -4.48 | 3.34 | 3.38 | 3.12 | 1552493 |
| 1735601700 | 3.35 | -0.15 | -4.15 | 3.47 | 3.5197 | 3.2799999 | 1157861 |
| 1735342500 | 3.495 | -0.03 | -0.71 | 3.5 | 3.6 | 3.3612 | 986258 |
| 1735256100 | 3.52 | -0.12 | -3.30 | 3.56 | 3.61 | 3.4401 | 899530 |
| 1735077840 | 3.64 | 0.1 | 2.82 | 3.52 | 3.65 | 3.41 | 503127 |
| 1734996900 | 3.54 | -0.21 | -5.60 | 3.69 | 3.7 | 3.35 | 1358351 |
| 1734737700 | 3.75 | 0.38 | 11.28 | 3.35 | 3.76 | 3.33 | 2251557 |
| 1734651300 | 3.37 | -0.2 | -5.60 | 3.66 | 3.87 | 3.325 | 1903042 |
| 1734564900 | 3.57 | -0.15 | -3.90 | 3.93 | 4.44 | 3.44 | 5567043 |
| 1734478500 | 3.715 | 0.33 | 9.59 | 3.15 | 3.9 | 2.98 | 5310492 |
| 1734392100 | 3.39 | -0.28 | -7.63 | 4 | 4.15 | 3.32 | 16531038 |
| 1734132900 | 3.67 | -0.13 | -3.42 | 3.82 | 3.8734 | 3.6 | 1240167 |
| 1734046500 | 3.8 | -0.18 | -4.52 | 3.98 | 4.04 | 3.79 | 850786 |
| 1733960100 | 3.98 | 0.05 | 1.27 | 3.93 | 4.0599999 | 3.87 | 564004 |
| 1733873700 | 3.93 | -0.04 | -1.01 | 4 | 4.03 | 3.87 | 518541 |
| 1733787300 | 3.97 | -0.24 | -5.70 | 4.24 | 4.2699999 | 3.895 | 938879 |
| 1733528100 | 4.21 | 0.04 | 0.96 | 4.23 | 4.29 | 4.13 | 518784 |
| 1733441700 | 4.17 | 0.09 | 2.21 | 4.08 | 4.34 | 4.05 | 695115 |
| 1733355300 | 4.08 | 0.04 | 0.99 | 4.08 | 4.16 | 4.015 | 737238 |
| 1733268900 | 4.04 | -0.27 | -6.26 | 4.32 | 4.39 | 3.97 | 1223454 |
| 1733182500 | 4.3099999 | -0.08 | -1.82 | 4.4 | 4.5 | 4.13 | 1095283 |
| 1732917840 | 4.39 | 0.11 | 2.57 | 4.29 | 4.455 | 4.211 | 798142 |
| 1732750500 | 4.28 | 0.18 | 4.39 | 4.1 | 4.315 | 4.05 | 979378 |
| 1732664100 | 4.1 | 0.07 | 1.74 | 4.1 | 4.33 | 3.99 | 1651884 |
| 1732577700 | 4.03 | 0.28 | 7.47 | 3.8 | 4.2699999 | 3.78 | 2312344 |
| 1732318500 | 3.75 | 0.28 | 8.07 | 3.49 | 3.81 | 3.46 | 838846 |
| 1732232100 | 3.47 | 0.1 | 2.97 | 3.37 | 3.56 | 3.33 | 478627 |
| 1732145700 | 3.37 | -0.01 | -0.30 | 3.39 | 3.6 | 3.33 | 560640 |
| 1732059300 | 3.38 | 0.08 | 2.42 | 3.32 | 3.44 | 3.29 | 370031 |
| 1731972900 | 3.3 | -0.13 | -3.79 | 3.44 | 3.47 | 3.25 | 779675 |
| 1731713700 | 3.43 | -0.35 | -9.26 | 3.82 | 3.93 | 3.41 | 1021600 |
| 1731627300 | 3.78 | 0.16 | 4.42 | 3.64 | 3.95 | 3.61 | 1078480 |
| 1731540900 | 3.62 | 0.17 | 4.93 | 3.42 | 3.67 | 3.35 | 811081 |
| 1731454500 | 3.45 | 0.26 | 8.15 | 3.15 | 3.53 | 3.14 | 804132 |
| 1731368100 | 3.19 | -0.18 | -5.34 | 3.38 | 3.47 | 3.09 | 969165 |
| 1731108900 | 3.37 | -0.09 | -2.60 | 3.5 | 3.5599 | 3.29 | 717122 |
| 1731022500 | 3.46 | 0.09 | 2.67 | 3.35 | 3.55 | 3.35 | 432626 |
| 1730936100 | 3.37 | 0.07 | 2.12 | 3.39 | 3.485 | 3.3412 | 694323 |
| 1730849700 | 3.3 | -0.19 | -5.44 | 3.46 | 3.51 | 3.13 | 1106357 |
| 1730763300 | 3.49 | -0.02 | -0.57 | 3.52 | 3.575 | 3.37 | 567226 |
| 1730500500 | 3.51 | 0.07 | 2.03 | 3.42 | 3.53 | 3.3848 | 561325 |
| 1730414100 | 3.44 | -0.18 | -4.97 | 3.67 | 3.6756 | 3.35 | 1648637 |
| 1730327700 | 3.62 | -0.22 | -5.73 | 3.83 | 3.97 | 3.6 | 2394280 |
| 1730241300 | 3.84 | 0.16 | 4.35 | 3.71 | 3.95 | 3.52 | 2111565 |
| 1730154900 | 3.68 | 0.01 | 0.27 | 3.75 | 3.8 | 3.4903 | 2039807 |
| 1729895700 | 3.67 | 0.23 | 6.69 | 3.47 | 3.69 | 3.45 | 1422431 |
| 1729809300 | 3.44 | 0.03 | 0.88 | 3.42 | 3.64 | 3.305 | 2030803 |
| 1729722900 | 3.41 | 0.25 | 7.91 | 3.16 | 3.5 | 3.13 | 1641409 |
| 1729636500 | 3.16 | -0.02 | -0.63 | 3.24 | 3.2879999 | 3.08 | 933064 |
| 1729550100 | 3.18 | 0.17 | 5.65 | 3.02 | 3.2492 | 2.985 | 1164775 |
| 1729290900 | 3.0099999 | 0.04 | 1.35 | 3 | 3.1 | 2.9201 | 802665 |
