Hot Features
프리미엄
Checkpoint Therapeutics Inc (CKPT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0601 | 1.92628205128 | 3.12 | 3.51 | 3.09 | 662121 | 3.33839023 | CS |
| 4 | 0.1801 | 6.00333333333 | 3 | 3.86 | 2.68 | 850301 | 3.17476574 | CS |
| 12 | -0.9199 | -22.4365853659 | 4.1 | 4.5 | 2.68 | 1391327 | 3.47660462 | CS |
| 26 | 0.9301 | 41.3377777778 | 2.25 | 4.5 | 2.06 | 988399 | 3.35183733 | CS |
| 52 | 1.1801 | 59.005 | 2 | 4.5 | 1.38 | 694992 | 2.97154223 | CS |
| 156 | -15.9199 | -83.3502617801 | 19.1 | 19.499 | 1.3 | 528690 | 5.59231823 | CS |
| 260 | -18.7199 | -85.4789954338 | 21.9 | 53.762 | 1.3 | 709951 | 18.91322358 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 3.18 | -0.07 | -2.15 | 3.24 | 3.295 | 3.16 | 380579 |
| 1739921700 | 3.25 | -0.06 | -1.81 | 3.31 | 3.41 | 3.18 | 604685 |
| 1739576100 | 3.31 | -0.15 | -4.34 | 3.37 | 3.39 | 3.21 | 732835 |
| 1739489700 | 3.46 | 0.11 | 3.28 | 3.45 | 3.51 | 3.315 | 536669 |
| 1739403300 | 3.35 | 0.22 | 7.03 | 3.12 | 3.415 | 3.09 | 774296 |
| 1739316900 | 3.13 | -0.1 | -3.10 | 3.19 | 3.1997 | 3.02 | 851692 |
| 1739230500 | 3.23 | -0.06 | -1.82 | 3.32 | 3.3388 | 3.1349999 | 767709 |
| 1738971300 | 3.29 | -0.24 | -6.80 | 3.51 | 3.56 | 3.2599999 | 776766 |
| 1738884900 | 3.53 | -0.2 | -5.36 | 3.75 | 3.86 | 3.52 | 953585 |
| 1738798500 | 3.73 | 0.34 | 10.03 | 3.36 | 3.745 | 3.3337 | 822397 |
| 1738712100 | 3.39 | 0.22 | 6.94 | 3.18 | 3.56 | 3.109 | 1730129 |
| 1738625700 | 3.17 | 0.32 | 11.23 | 2.7799999 | 3.2 | 2.77 | 1507314 |
| 1738366500 | 2.85 | 0.01 | 0.35 | 2.8488 | 2.88 | 2.81 | 531014 |
| 1738280100 | 2.84 | 0 | 0.00 | 2.84 | 2.87 | 2.77 | 541093 |
| 1738193700 | 2.84 | -0.05 | -1.73 | 2.89 | 2.9 | 2.81 | 482510 |
| 1738107300 | 2.89 | 0.02 | 0.70 | 2.87 | 2.89 | 2.8 | 453477 |
| 1738020900 | 2.87 | -0.13 | -4.33 | 2.94 | 2.9452 | 2.8 | 668572 |
| 1737761700 | 3 | 0.23 | 8.30 | 2.95 | 3.0299999 | 2.86 | 873155 |
| 1737675300 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1737588900 | 2.77 | -0.23 | -7.67 | 3 | 3 | 2.68 | 1697526 |
| 1737502500 | 3 | -0.18 | -5.66 | 3.17 | 3.17 | 2.955 | 1083669 |
| 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 |
