Hot Features
프리미엄
Compass Therapeutics Inc (CMPX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2983 | -9.12232415902 | 3.27 | 3.4588 | 2.845 | 1037172 | 3.09599156 | CS |
| 4 | -0.2283 | -7.134375 | 3.2 | 4.08 | 2.845 | 1145899 | 3.32786086 | CS |
| 12 | 1.3617 | 84.5776397516 | 1.61 | 4.08 | 1.33 | 1449584 | 2.40768509 | CS |
| 26 | 1.6917 | 132.1640625 | 1.28 | 4.08 | 1.19 | 908497 | 2.17955731 | CS |
| 52 | 1.1517 | 63.2802197802 | 1.82 | 4.08 | 0.765 | 632503 | 1.96962399 | CS |
| 156 | 0.9117 | 44.2572815534 | 2.06 | 5.65 | 0.765 | 425898 | 2.3468788 | CS |
| 260 | -1.1283 | -27.5195121951 | 4.1 | 5.65 | 0.765 | 380053 | 2.38055065 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 2.975 | 0 | 0.17 | 2.95 | 3.1093 | 2.95 | 543469 |
| 1740526500 | 2.97 | -0.14 | -4.50 | 3.1 | 3.19 | 2.845 | 815080 |
| 1740440100 | 3.11 | 0.19 | 6.51 | 3.02 | 3.33 | 3.02 | 1097628 |
| 1740180900 | 2.92 | -0.16 | -5.19 | 3.1 | 3.2 | 2.8501 | 1127664 |
| 1740094500 | 3.08 | -0.3 | -8.88 | 3.34 | 3.3718 | 3.055 | 1078533 |
| 1740008100 | 3.38 | 0.21 | 6.62 | 3.27 | 3.4588 | 3.2542 | 1066954 |
| 1739921700 | 3.17 | -0.21 | -6.21 | 3.5 | 3.55 | 3.1349999 | 1195870 |
| 1739576100 | 3.38 | -0.07 | -2.03 | 3.51 | 3.66 | 3.37 | 608132 |
| 1739489700 | 3.45 | -0.3 | -8.00 | 3.72 | 3.85 | 3.3713 | 1270772 |
| 1739403300 | 3.75 | 0.1 | 2.74 | 3.66 | 3.77 | 3.48 | 892275 |
| 1739316900 | 3.65 | -0.25 | -6.41 | 3.91 | 4.08 | 3.585 | 1555979 |
| 1739230500 | 3.9 | 0.4 | 11.43 | 3.64 | 4.07 | 3.57 | 1691943 |
| 1738971300 | 3.5 | 0 | 0.00 | 3.62 | 3.635 | 3.47 | 1145164 |
| 1738884900 | 3.5 | 0.12 | 3.55 | 3.5 | 3.65 | 3.2799999 | 1585135 |
| 1738798500 | 3.38 | 0.26 | 8.33 | 3.17 | 3.42 | 3.0099999 | 1113137 |
| 1738712100 | 3.12 | 0.04 | 1.30 | 3.08 | 3.14 | 2.97 | 578143 |
| 1738625700 | 3.08 | -0.14 | -4.35 | 3.11 | 3.17 | 3 | 909682 |
| 1738366500 | 3.22 | 0.2 | 6.62 | 3.09 | 3.285 | 3.04 | 1123137 |
| 1738280100 | 3.02 | -0.09 | -2.89 | 3.1 | 3.12 | 2.87 | 748863 |
| 1738193700 | 3.11 | -0.11 | -3.42 | 3.2 | 3.63 | 3.08 | 2167999 |
| 1738107300 | 3.22 | 0.4 | 14.18 | 2.91 | 3.4 | 2.87 | 4053341 |
| 1738020900 | 2.82 | 0.17 | 6.42 | 2.55 | 2.9 | 2.5299999 | 1563846 |
| 1737761700 | 2.65 | 0.07 | 2.71 | 3.08 | 3.12 | 2.525 | 1785899 |
| 1737675300 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1737588900 | 2.58 | -0.03 | -1.15 | 2.6 | 2.69 | 2.57 | 784927 |
| 1737502500 | 2.61 | 0.01 | 0.38 | 2.68 | 2.73 | 2.589 | 843013 |
| 1737156900 | 2.6 | 0.1 | 4.00 | 2.49 | 2.64 | 2.34 | 1402942 |
| 1737070500 | 2.5 | 0.03 | 1.21 | 2.5 | 2.7 | 2.415 | 2412658 |
| 1736984100 | 2.47 | 0.47 | 23.50 | 2.04 | 2.47 | 2.02 | 2524773 |
| 1736897700 | 2 | 0.05 | 2.56 | 1.98 | 2.15 | 1.86 | 2452154 |
| 1736811300 | 1.95 | 0.18 | 10.17 | 1.79 | 2.095 | 1.751 | 2700481 |
| 1736552100 | 1.77 | -0.09 | -4.84 | 1.91 | 2.02 | 1.745 | 2606312 |
| 1736379300 | 1.86 | 0.43 | 30.07 | 1.6 | 2.68 | 1.52 | 24189084 |
| 1736292900 | 1.43 | -0.15 | -9.49 | 1.58 | 1.5986 | 1.425 | 280280 |
| 1736206500 | 1.58 | 0.02 | 1.28 | 1.54 | 1.61 | 1.525 | 698216 |
| 1735947300 | 1.56 | 0.16 | 11.43 | 1.44 | 1.69 | 1.44 | 678169 |
| 1735860900 | 1.4 | -0.05 | -3.45 | 1.5 | 1.52 | 1.4 | 351413 |
| 1735688100 | 1.45 | -0.03 | -2.03 | 1.5 | 1.53 | 1.45 | 190413 |
| 1735601700 | 1.48 | 0.02 | 1.37 | 1.49 | 1.52 | 1.42 | 287714 |
| 1735342500 | 1.46 | -0.06 | -3.95 | 1.51 | 1.565 | 1.45 | 339675 |
| 1735256100 | 1.52 | 0.02 | 1.33 | 1.5 | 1.555 | 1.44 | 337029 |
| 1735077840 | 1.5 | -0.01 | -0.66 | 1.52 | 1.524 | 1.47 | 134472 |
| 1734996900 | 1.51 | 0.13 | 9.42 | 1.42 | 1.55 | 1.4 | 361644 |
| 1734737700 | 1.3799999 | 0.01 | 0.73 | 1.34 | 1.465 | 1.34 | 725902 |
| 1734651300 | 1.37 | -0.05 | -3.52 | 1.4 | 1.458 | 1.33 | 337508 |
| 1734564900 | 1.42 | -0.11 | -7.19 | 1.53 | 1.55 | 1.37 | 424449 |
| 1734478500 | 1.53 | 0.04 | 2.68 | 1.49 | 1.58 | 1.47 | 234945 |
| 1734392100 | 1.49 | 0.03 | 2.05 | 1.47 | 1.53 | 1.445 | 330202 |
| 1734132900 | 1.46 | -0.05 | -3.31 | 1.55 | 1.55 | 1.435 | 214821 |
| 1734046500 | 1.51 | -0.16 | -9.58 | 1.67 | 1.67 | 1.49 | 572153 |
| 1733960100 | 1.67 | -0.11 | -6.18 | 1.8 | 1.8 | 1.645 | 414836 |
| 1733873700 | 1.78 | 0.13 | 7.88 | 1.65 | 1.79 | 1.65 | 302155 |
| 1733787300 | 1.65 | -0.01 | -0.60 | 1.7 | 1.72 | 1.6299999 | 231980 |
| 1733528100 | 1.66 | 0.13 | 8.50 | 1.55 | 1.66 | 1.5075 | 328372 |
| 1733441700 | 1.53 | 0.02 | 1.32 | 1.5 | 1.54 | 1.47 | 397802 |
| 1733355300 | 1.51 | -0.11 | -6.79 | 1.61 | 1.6299999 | 1.49 | 1011860 |
| 1733268900 | 1.62 | -0.04 | -2.41 | 1.65 | 1.6599 | 1.57 | 305997 |
| 1733182500 | 1.66 | 0.03 | 1.84 | 1.6399999 | 1.7 | 1.62 | 431675 |
| 1732917840 | 1.6299999 | 0.07 | 4.49 | 1.6 | 1.6399999 | 1.55 | 470224 |
| 1732750500 | 1.56 | 0.05 | 3.31 | 1.54 | 1.6399999 | 1.525 | 685835 |
