Hot Features
프리미엄
Centessa Pharmaceuticals PLC (CNTA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742423700 | 16.77 | 0.26 | 1.57 | 16.43 | 17.1 | 16.12 | 627614 |
| 1742337300 | 16.51 | -0.69 | -4.01 | 16.99 | 17.355 | 16.1701 | 882096 |
| 1742250900 | 17.2 | 0.06 | 0.35 | 17.07 | 17.67 | 16.19 | 921100 |
| 1741991700 | 17.14 | 0.27 | 1.60 | 16.5 | 17.5 | 16.27 | 1372754 |
| 1741905300 | 16.87 | -0.19 | -1.11 | 17.03 | 17.97 | 16.87 | 1246330 |
| 1741818900 | 17.06 | 0.59 | 3.58 | 16.785 | 17.16 | 16.475 | 1186328 |
| 1741732500 | 16.469999 | 0.67 | 4.24 | 15.77 | 16.629999 | 15.36 | 1288754 |
| 1741646100 | 15.8 | -0.43 | -2.65 | 15.885 | 16 | 15.3 | 1209074 |
| 1741390500 | 16.23 | -0.53 | -3.16 | 17.06 | 17.29 | 16.1 | 1086043 |
| 1741304100 | 16.76 | -0.2 | -1.18 | 16.62 | 17.11 | 16.379999 | 564688 |
| 1741217700 | 16.96 | 0.63 | 3.86 | 16.489999 | 17.1 | 16.094999 | 1046509 |
| 1741131300 | 16.329999 | 1.29 | 8.58 | 14.97 | 16.44 | 14.9 | 1232928 |
| 1741044900 | 15.04 | -0.51 | -3.28 | 15.35 | 16 | 14.84 | 820220 |
| 1740785700 | 15.55 | 0.49 | 3.25 | 15 | 16.1 | 14.62 | 1259191 |
| 1740699300 | 15.06 | -0.85 | -5.34 | 15.92 | 16.2 | 15.02 | 775305 |
| 1740612900 | 15.91 | 0.16 | 1.02 | 15.69 | 16.21 | 15.475 | 695301 |
| 1740526500 | 15.75 | 0.09 | 0.57 | 15.59 | 16 | 14.745 | 1269242 |
| 1740440100 | 15.66 | -0.97 | -5.83 | 16.53 | 16.69 | 15.617 | 638439 |
| 1740180900 | 16.629999 | -0.12 | -0.72 | 16.57 | 17.07 | 16.14 | 755743 |
| 1740094500 | 16.75 | 0.84 | 5.28 | 15.77 | 16.92 | 15.495 | 757746 |
| 1740008100 | 15.91 | -0.35 | -2.15 | 16.35 | 16.88 | 15.72 | 839258 |
| 1739921700 | 16.26 | -0.81 | -4.75 | 17.39 | 17.47 | 16.239999 | 1107887 |
| 1739576100 | 17.07 | -0.55 | -3.12 | 17.95 | 18.55 | 17 | 2072616 |
| 1739489700 | 17.62 | -0.38 | -2.11 | 18 | 18.33 | 17.59 | 849576 |
| 1739403300 | 18 | 0.74 | 4.29 | 17.52 | 18.14 | 16.95 | 1121617 |
| 1739316900 | 17.26 | -0.53 | -2.98 | 17.51 | 17.89 | 16.96 | 1097536 |
| 1739230500 | 17.79 | -1.24 | -6.52 | 18.99 | 18.99 | 16.85 | 2197380 |
| 1738971300 | 19.03 | 1.19 | 6.67 | 17.87 | 19.09 | 17.7119 | 1486014 |
| 1738884900 | 17.84 | 0.6 | 3.48 | 17.31 | 18.1486 | 17.27 | 1097534 |
| 1738798500 | 17.24 | 0.83 | 5.06 | 16.25 | 17.28 | 16.25 | 339617 |
| 1738712100 | 16.41 | -0.49 | -2.90 | 16.8 | 16.965 | 16.219999 | 457518 |
| 1738625700 | 16.9 | -0.02 | -0.12 | 16.92 | 17.16 | 16.42 | 480461 |
| 1738366500 | 16.92 | 0.01 | 0.06 | 16.97 | 17.26 | 16.125 | 799943 |
| 1738280100 | 16.91 | -0.05 | -0.29 | 16.7 | 17.53 | 16.36 | 630872 |
| 1738193700 | 16.96 | 0.37 | 2.23 | 16.34 | 17.78 | 16.114999 | 1249365 |
| 1738107300 | 16.59 | 0.17 | 1.04 | 16.45 | 16.85 | 15.51 | 794934 |
| 1738020900 | 16.42 | -0.04 | -0.24 | 16.3 | 16.8 | 15.9275 | 840124 |
| 1737761700 | 16.46 | -0.22 | -1.32 | 16.3 | 16.614999 | 15.6 | 749909 |
| 1737675300 | 16.68 | 0 | 0.00 | 16.68 | 16.68 | 16.68 | 0 |
| 1737588900 | 16.68 | 0.22 | 1.34 | 16.469999 | 16.83 | 16.335 | 163452 |
| 1737502500 | 16.46 | 1.3 | 8.58 | 15.2 | 16.64 | 14.96 | 553593 |
| 1737156900 | 15.16 | 0.29 | 1.95 | 14.87 | 15.82 | 14.61 | 459371 |
| 1737070500 | 14.87 | -0.53 | -3.44 | 15.4 | 15.64 | 14.85 | 516498 |
| 1736984100 | 15.4 | 0.56 | 3.77 | 15.12 | 15.62 | 15.09 | 282402 |
| 1736897700 | 14.84 | -0.42 | -2.75 | 15.33 | 15.49 | 14.44 | 299485 |
| 1736811300 | 15.26 | -0.38 | -2.43 | 15.46 | 15.46 | 14.66 | 506633 |
| 1736552100 | 15.64 | -0.46 | -2.86 | 15.51 | 15.98 | 15.265 | 441725 |
| 1736379300 | 16.1 | -1.22 | -7.04 | 17.44 | 17.65 | 15.29 | 1276530 |
| 1736292900 | 17.32 | 0.58 | 3.46 | 16.55 | 17.5 | 16.4055 | 659739 |
| 1736206500 | 16.739999 | -0.27 | -1.59 | 16.99 | 17.01 | 16.36 | 308655 |
| 1735947300 | 17.01 | -0.49 | -2.80 | 17.6 | 18 | 16.77 | 581576 |
| 1735860900 | 17.5 | 0.75 | 4.48 | 16.79 | 17.5 | 16.61 | 520072 |
| 1735688100 | 16.75 | 0.4 | 2.45 | 16.42 | 17 | 15.45 | 644130 |
| 1735601700 | 16.35 | -0.6 | -3.54 | 16.725 | 16.725 | 16.21 | 170389 |
| 1735342500 | 16.95 | -0.31 | -1.80 | 17.16 | 17.53 | 16.7979 | 261360 |
| 1735256100 | 17.26 | 0.36 | 2.13 | 16.8 | 17.7 | 16.55 | 297252 |
| 1735077840 | 16.9 | -0.63 | -3.59 | 17.54 | 17.7767 | 16.46 | 193914 |
| 1734996900 | 17.53 | 0.37 | 2.16 | 16.91 | 18 | 16.5 | 411411 |
| 1734737700 | 17.16 | -0.39 | -2.22 | 17.26 | 17.94 | 16.99 | 787991 |
