Hot Features
프리미엄
CNS Pharmaceuticals Inc (CNSP)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.43 | -50.625 | 4.8 | 5.15 | 2.238 | 24721404 | 4.05121907 | CS |
| 4 | -2.78 | -53.9805825243 | 5.15 | 9.5 | 2.238 | 43457349 | 6.21357292 | CS |
| 12 | -2.81 | -54.2471042471 | 5.18 | 9.5 | 2.238 | 28050831 | 5.99321101 | CS |
| 26 | -6.98 | -74.6524064171 | 9.35 | 18.495 | 2.238 | 19956980 | 6.33120551 | CS |
| 52 | -656.13 | -99.6400911162 | 658.5 | 1195 | 2.238 | 11394322 | 17.81235338 | CS |
| 156 | -26247.63 | -99.9909714286 | 26250 | 41250 | 2.238 | 4337878 | 1431.01668213 | CS |
| 260 | -296997.63 | -99.9992020202 | 297000 | 421500 | 2.238 | 2846498 | 15661.3519456 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 2.37 | -0.51 | -17.71 | 2.5299999 | 2.68 | 2.238 | 365953 |
| 1740440100 | 2.88 | -0.35 | -10.84 | 3.27 | 3.2799999 | 2.74 | 351492 |
| 1740180900 | 3.23 | -0.52 | -13.87 | 3.3 | 3.75 | 2.81 | 669380 |
| 1740094500 | 3.75 | -0.44 | -10.50 | 4.315 | 4.35 | 3.3 | 731180 |
| 1740008100 | 4.19 | -2.94 | -41.19 | 4.8 | 5.1499999 | 4.015 | 1744408 |
| 1739921700 | 7.1249999 | 0.12 | 1.79 | 6.7449999 | 8.33 | 6.29 | 1236282 |
| 1739576100 | 7 | 1.61 | 29.87 | 7.82 | 9.5 | 6.65 | 9755893 |
| 1739489700 | 5.39 | 0.2 | 3.85 | 4.85 | 5.43 | 4.595 | 466626 |
| 1739403300 | 5.19 | -0.31 | -5.64 | 5.255 | 5.345 | 4.875 | 260189 |
| 1739316900 | 5.5 | 0.33 | 6.28 | 5.5 | 6.2 | 5.05 | 892823 |
| 1739230500 | 5.175 | 0.49 | 10.46 | 4.74 | 6 | 4.7 | 748221 |
| 1738971300 | 4.685 | 0.09 | 2.07 | 4.6 | 4.75 | 4.565 | 96607 |
| 1738884900 | 4.59 | -0.24 | -4.87 | 4.765 | 4.765 | 4.5249999 | 84718 |
| 1738798500 | 4.825 | -0.03 | -0.52 | 4.925 | 4.925 | 4.55 | 106231 |
| 1738712100 | 4.85 | 0.04 | 0.83 | 4.755 | 4.95 | 4.7 | 104033 |
| 1738625700 | 4.8099999 | 0.05 | 1.16 | 4.74 | 4.89 | 4.545 | 141353 |
| 1738366500 | 4.755 | -0.24 | -4.71 | 4.9399999 | 4.9945 | 4.755 | 129980 |
| 1738280100 | 4.99 | -0.03 | -0.60 | 5.005 | 5.04 | 4.8149999 | 102966 |
| 1738193700 | 5.02 | -0.16 | -3.09 | 5.1499999 | 5.6 | 4.175 | 151177 |
| 1738107300 | 5.18 | 0.2 | 3.91 | 4.905 | 5.4 | 4.755 | 158330 |
| 1738020900 | 4.9849999 | -0.31 | -5.77 | 5.115 | 5.18 | 4.835 | 186180 |
| 1737761700 | 5.29 | 0.14 | 2.72 | 5.2 | 5.6449999 | 5 | 598835 |
| 1737675300 | 5.1499999 | 0 | 0.00 | 5.1499999 | 5.1499999 | 5.1499999 | 0 |
| 1737588900 | 5.1499999 | -0.13 | -2.46 | 5.115 | 5.195 | 4.9 | 153175 |
| 1737502500 | 5.28 | 0.19 | 3.63 | 5.1499999 | 5.295 | 5 | 258898 |
| 1737156900 | 5.095 | -0.35 | -6.34 | 5.35 | 5.5 | 5.05 | 317178 |
| 1737070500 | 5.4399999 | -0.01 | -0.18 | 5.455 | 5.6 | 5.31 | 234196 |
| 1736984100 | 5.45 | 0.09 | 1.58 | 5.4399999 | 5.7 | 5.25 | 261967 |
| 1736897700 | 5.365 | -0.49 | -8.29 | 5.55 | 5.6 | 5.1499999 | 408908 |
| 1736811300 | 5.85 | -0.04 | -0.68 | 5.9499999 | 6.2 | 5.425 | 531587 |
| 1736552100 | 5.89 | 0.09 | 1.55 | 5.59 | 6.12 | 5.22 | 573862 |
| 1736379300 | 5.8 | 0.26 | 4.60 | 5.495 | 6.15 | 5.155 | 809694 |
| 1736292900 | 5.545 | -0.4 | -6.65 | 5.55 | 5.865 | 5.255 | 1295349 |
| 1736206500 | 5.94 | -0.21 | -3.41 | 7.335 | 8.135 | 5.6 | 4908628 |
| 1735947300 | 6.15 | 0.31 | 5.22 | 5.875 | 6.665 | 5.705 | 950034 |
| 1735860900 | 5.845 | -0.18 | -2.91 | 6.0199999 | 6.2 | 5.66 | 413277 |
| 1735688100 | 6.0199999 | 0.37 | 6.55 | 6.015 | 6.085 | 5.5649999 | 271515 |
| 1735601700 | 5.65 | 0.01 | 0.09 | 5.6 | 5.7 | 5.4 | 77765 |
| 1735342500 | 5.6449999 | -0.1 | -1.74 | 5.87 | 5.99 | 5.005 | 116792 |
| 1735256100 | 5.745 | 0.3 | 5.41 | 5.6099999 | 6.365 | 5.4 | 199428 |
| 1735077840 | 5.45 | 0 | 0.00 | 5.525 | 5.525 | 5.2449999 | 45499 |
| 1734996900 | 5.45 | 0.05 | 0.93 | 5.525 | 5.63 | 5.16 | 58554 |
| 1734737700 | 5.4 | -0.1 | -1.82 | 5.25 | 6 | 5.04 | 92955 |
| 1734651300 | 5.5 | -0.1 | -1.79 | 5.5 | 5.92 | 5.2419 | 98119 |
| 1734564900 | 5.6 | 0 | 0.00 | 6.25 | 6.25 | 5.3949999 | 131717 |
| 1734478500 | 5.6 | 0.45 | 8.74 | 5.25 | 6.23 | 5.1499999 | 321552 |
| 1734392100 | 5.1499999 | 0 | 0.10 | 5.12 | 5.8099999 | 5.02 | 23623 |
| 1734132900 | 5.145 | -0.16 | -2.92 | 5.18 | 5.18 | 4.89 | 36828 |
| 1734046500 | 5.3 | -0.06 | -1.12 | 5.5 | 5.5 | 5 | 35110 |
| 1733960100 | 5.36 | -0.1 | -1.83 | 5.5 | 5.6 | 5.225 | 46149 |
| 1733873700 | 5.46 | 0.11 | 2.06 | 5.5 | 5.62 | 5.155 | 47970 |
| 1733787300 | 5.35 | 0.25 | 4.90 | 5.3 | 5.5495 | 4.8099999 | 68315 |
| 1733528100 | 5.1 | -0.07 | -1.26 | 5.09 | 5.2749999 | 4.7849999 | 71507 |
| 1733441700 | 5.165 | -0.27 | -4.88 | 5.4 | 5.405 | 5 | 54696 |
| 1733355300 | 5.43 | 0.25 | 4.83 | 5.125 | 5.43 | 5.11 | 51512 |
| 1733268900 | 5.18 | -0.42 | -7.42 | 5.5 | 5.6099999 | 5 | 113539 |
| 1733182500 | 5.595 | -0.01 | -0.09 | 5.5649999 | 5.82865 | 5.3 | 63522 |
| 1732917840 | 5.6 | -0.17 | -2.95 | 5.79 | 5.8237999 | 5.5599999 | 46815 |
| 1732750500 | 5.77 | -0.05 | -0.86 | 5.895 | 5.8999999 | 5.67 | 39588 |
| 1732664100 | 5.82 | 0.07 | 1.22 | 5.55 | 5.8999999 | 5.55 | 57878 |
