Hot Features
프리미엄
Climb Bio Inc (CLYM)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -4.30622009569 | 2.09 | 2.36 | 1.87 | 241917 | 2.18782505 | CS |
| 4 | -0.9 | -31.0344827586 | 2.9 | 2.9 | 1.73 | 456018 | 2.0596687 | CS |
| 12 | -2.87 | -58.932238193 | 4.87 | 5.1 | 1.73 | 331015 | 2.963888 | CS |
| 26 | -3.03 | -60.2385685885 | 5.03 | 5.86 | 1.73 | 337104 | 3.35500845 | CS |
| 52 | -3.03 | -60.2385685885 | 5.03 | 5.86 | 1.73 | 337104 | 3.35500845 | CS |
| 156 | -3.03 | -60.2385685885 | 5.03 | 5.86 | 1.73 | 337104 | 3.35500845 | CS |
| 260 | -3.03 | -60.2385685885 | 5.03 | 5.86 | 1.73 | 337104 | 3.35500845 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2 | 0.13 | 6.95 | 2 | 2.2669 | 1.97 | 1706374 |
| 1736379300 | 1.87 | -0.22 | -10.53 | 2.08 | 2.08 | 1.87 | 129457 |
| 1736292900 | 2.09 | -0.21 | -9.13 | 2.29 | 2.36 | 2.0633 | 164809 |
| 1736206500 | 2.3 | 0.05 | 2.22 | 2.24 | 2.355 | 2.18 | 307969 |
| 1735947300 | 2.25 | 0.18 | 8.70 | 2.09 | 2.345 | 2.0207 | 365432 |
| 1735860900 | 2.07 | 0.27 | 15.00 | 1.8 | 2.25 | 1.8 | 630696 |
| 1735688100 | 1.8 | -0.05 | -2.70 | 1.88 | 1.94 | 1.73 | 412196 |
| 1735601700 | 1.85 | -0.25 | -11.90 | 2.06 | 2.06 | 1.85 | 370760 |
| 1735342500 | 2.1 | -0.17 | -7.49 | 2.27 | 2.2926 | 2.0407 | 508533 |
| 1735256100 | 2.27 | 0.29 | 14.65 | 1.96 | 2.36 | 1.96 | 923780 |
| 1735077840 | 1.98 | 0.06 | 3.13 | 1.91 | 2.015 | 1.87 | 402535 |
| 1734996900 | 1.92 | -0.03 | -1.54 | 1.95 | 2.06 | 1.86 | 801451 |
| 1734737700 | 1.95 | 0 | 0.00 | 1.93 | 2.065 | 1.86 | 1467232 |
| 1734651300 | 1.95 | -0.08 | -3.70 | 2.02 | 2.12 | 1.89 | 365130 |
| 1734564900 | 2.025 | -0.32 | -13.46 | 2.32 | 2.34 | 2.015 | 380761 |
| 1734478500 | 2.34 | -0.08 | -3.31 | 2.37 | 2.48 | 2.3 | 188158 |
| 1734392100 | 2.42 | -0.18 | -6.92 | 2.63 | 2.695 | 2.4 | 196119 |
| 1734132900 | 2.6 | -0.22 | -7.80 | 2.9 | 2.9 | 2.57 | 137284 |
| 1734046500 | 2.82 | -0.28 | -9.03 | 3.08 | 3.1 | 2.7799999 | 160748 |
| 1733960100 | 3.1 | 0.02 | 0.65 | 3.11 | 3.1525 | 3.04 | 132099 |
| 1733873700 | 3.08 | -0.1 | -3.14 | 3.19 | 3.19 | 3.0299999 | 149934 |
| 1733787300 | 3.18 | 0.16 | 5.30 | 3.05 | 3.21 | 3.0299999 | 194332 |
| 1733528100 | 3.02 | 0.11 | 3.78 | 2.92 | 3.0299999 | 2.92 | 116916 |
| 1733441700 | 2.91 | -0.18 | -5.83 | 3.09 | 3.12 | 2.89 | 151765 |
| 1733355300 | 3.09 | -0.06 | -1.90 | 3.15 | 3.19 | 3.07 | 105391 |
| 1733268900 | 3.15 | -0.11 | -3.37 | 3.27 | 3.27 | 3.1 | 141145 |
| 1733182500 | 3.2599999 | 0.03 | 0.93 | 3.27 | 3.3 | 3.21 | 124784 |
| 1732917840 | 3.23 | 0.01 | 0.31 | 3.24 | 3.29 | 3.19 | 62928 |
| 1732750500 | 3.22 | 0.18 | 5.92 | 3.08 | 3.23 | 3.02 | 135419 |
| 1732664100 | 3.04 | -0.04 | -1.30 | 3.11 | 3.21 | 2.98 | 112701 |
| 1732577700 | 3.08 | 0.03 | 0.98 | 3.06 | 3.25 | 3.0440999 | 213594 |
| 1732318500 | 3.05 | 0.05 | 1.67 | 3.0299999 | 3.3 | 3.015 | 745337 |
| 1732232100 | 3 | -0.08 | -2.60 | 3.09 | 3.1199 | 2.9 | 164570 |
| 1732145700 | 3.08 | -0.17 | -5.23 | 3.29 | 3.335 | 3.04 | 130976 |
| 1732059300 | 3.25 | 0.19 | 6.21 | 3.07 | 3.335 | 3.0299999 | 303805 |
| 1731972900 | 3.06 | 0.05 | 1.66 | 3.08 | 3.22 | 3 | 277863 |
| 1731713700 | 3.0099999 | -0.19 | -5.79 | 3.2 | 3.355 | 3 | 429068 |
| 1731627300 | 3.195 | -0.34 | -9.49 | 3.46 | 3.5 | 3.16 | 441789 |
| 1731540900 | 3.53 | -0.27 | -7.11 | 4.04 | 4.04 | 3.52 | 210981 |
| 1731454500 | 3.8 | -0.26 | -6.40 | 3.93 | 4.11 | 3.72 | 234696 |
| 1731368100 | 4.0599999 | 0.27 | 7.12 | 3.82 | 4.34 | 3.81 | 307653 |
| 1731108900 | 3.79 | 0.27 | 7.67 | 3.62 | 3.8 | 3.52 | 387874 |
| 1731022500 | 3.52 | -0.13 | -3.56 | 3.63 | 3.785 | 3.49 | 368662 |
| 1730936100 | 3.65 | 0.03 | 0.83 | 3.72 | 3.85 | 3.48 | 472252 |
| 1730849700 | 3.62 | 0.11 | 3.13 | 3.49 | 3.83 | 3.41 | 397159 |
| 1730763300 | 3.51 | -0.31 | -8.12 | 3.85 | 3.99 | 3.49 | 711161 |
| 1730500500 | 3.82 | -0.01 | -0.13 | 3.88 | 3.98 | 3.775 | 241197 |
| 1730414100 | 3.825 | -0.1 | -2.42 | 4.0199999 | 4.0199999 | 3.825 | 181506 |
| 1730327700 | 3.92 | -0.12 | -2.97 | 4.04 | 4.12 | 3.9 | 179589 |
| 1730241300 | 4.04 | -0.07 | -1.70 | 4.16 | 4.25 | 3.97 | 423611 |
| 1730154900 | 4.11 | -0.15 | -3.52 | 4.33 | 4.45 | 4.11 | 211494 |
| 1729895700 | 4.26 | -0.39 | -8.39 | 4.68 | 4.68 | 4.24 | 258718 |
| 1729809300 | 4.65 | -0.1 | -2.11 | 4.75 | 4.82 | 4.65 | 156775 |
| 1729722900 | 4.75 | 0.04 | 0.85 | 4.66 | 4.8404 | 4.5599999 | 645219 |
| 1729636500 | 4.71 | -0.09 | -1.88 | 4.8099999 | 4.86 | 4.6 | 326746 |
| 1729550100 | 4.8 | -0.22 | -4.38 | 5 | 5 | 4.715 | 161848 |
| 1729290900 | 5.0199999 | 0.16 | 3.29 | 4.87 | 5.1 | 4.86 | 197913 |
| 1729204500 | 4.86 | -0.15 | -2.99 | 4.97 | 5.01 | 4.73 | 194359 |
| 1729118100 | 5.01 | -0.09 | -1.76 | 5.11 | 5.2699999 | 4.9001 | 273158 |
| 1729031700 | 5.1 | -0.34 | -6.25 | 5.4 | 5.47 | 4.86 | 471840 |
| 1728945300 | 5.44 | 0.02 | 0.37 | 5.43 | 5.46 | 5.215 | 302300 |
