Hot Features
프리미엄
Connect Biopharma Holdings Inc (CNTB)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.06 | -0.03 | -2.36 | 1.07 | 1.0866 | 1.05 | 9084 |
| 1736811300 | 1.0855999 | 0.01 | 0.52 | 1.09 | 1.095 | 1.04 | 46648 |
| 1736552100 | 1.08 | -0.04 | -3.14 | 1.0401 | 1.1417 | 1.0401 | 1726 |
| 1736379300 | 1.115 | -0.01 | -0.45 | 1.1201 | 1.1641 | 1.0916999 | 5576 |
| 1736292900 | 1.12 | -0.04 | -3.45 | 1.1799 | 1.18 | 1.12 | 15027 |
| 1736206500 | 1.16 | -0.02 | -1.28 | 1.1829 | 1.27 | 1.16 | 11897 |
| 1735947300 | 1.175 | -0.04 | -2.89 | 1.23 | 1.24 | 1.17 | 6272 |
| 1735860900 | 1.21 | -0.17 | -12.32 | 1.31 | 1.34 | 1.18 | 35227 |
| 1735688100 | 1.3799999 | 0.11 | 8.70 | 1.34 | 1.4 | 1.1399999 | 131492 |
| 1735601700 | 1.2695 | 0.13 | 11.36 | 1.1025 | 1.37 | 1.05 | 67750 |
| 1735342500 | 1.1399999 | 0.17 | 17.53 | 1 | 1.2 | 0.93 | 70705 |
| 1735256100 | 0.97 | -0.03 | -3.00 | 1.048 | 1.048 | 0.97 | 7793 |
| 1735077840 | 1 | -0.0074 | -0.73 | 1.0165 | 1.018 | 0.97 | 9927 |
| 1734996900 | 1.0074 | 0.06 | 5.94 | 1.02 | 1.1 | 0.9994 | 4202 |
| 1734737700 | 0.9509 | -0.0416 | -4.19 | 0.9627 | 0.9627 | 0.95 | 10210 |
| 1734651300 | 0.9925 | 0.0164 | 1.68 | 0.950101 | 1.0008 | 0.950101 | 10472 |
| 1734564900 | 0.9761 | -0.0839 | -7.92 | 1.08 | 1.1 | 0.96 | 42710 |
| 1734478500 | 1.06 | -0.03 | -2.75 | 1.04 | 1.09 | 0.9819 | 21902 |
| 1734392100 | 1.09 | -0.03 | -2.54 | 1.1086 | 1.1399999 | 1.05 | 29489 |
| 1734132900 | 1.1184 | -0.03 | -2.75 | 1.23 | 1.23 | 1.1 | 11845 |
| 1734046500 | 1.15 | -0.08 | -6.50 | 1.122 | 1.1795 | 1.12 | 36951 |
| 1733960100 | 1.23 | 0.09 | 7.89 | 1.139 | 1.23 | 1.0899 | 23129 |
| 1733873700 | 1.1399999 | 0.02 | 1.79 | 1.1 | 1.15 | 1.1 | 32093 |
| 1733787300 | 1.12 | 0.04 | 3.70 | 1.12 | 1.15 | 1.04 | 33698 |
| 1733528100 | 1.08 | 0.08 | 8.00 | 1.04 | 1.135 | 1.01 | 41170 |
| 1733441700 | 1 | -0.12 | -10.71 | 1.1399999 | 1.1399999 | 1 | 111595 |
| 1733355300 | 1.12 | 0.02 | 1.36 | 1.11 | 1.15 | 1.05 | 19038 |
| 1733268900 | 1.105 | 0.03 | 2.79 | 1.0699 | 1.12 | 0.9801 | 37090 |
| 1733182500 | 1.075 | 0.04 | 4.37 | 1.06 | 1.0864 | 1.02 | 29841 |
| 1732917840 | 1.03 | 0 | 0.00 | 1.03 | 1.08 | 0.99 | 12522 |
| 1732750500 | 1.03 | 0.06 | 6.13 | 0.98 | 1.05 | 0.935 | 39160 |
| 1732664100 | 0.9705 | -0.0075 | -0.77 | 0.97 | 1.01 | 0.92 | 49835 |
| 1732577700 | 0.978 | -0.022 | -2.20 | 0.96 | 0.9925 | 0.96 | 21882 |
| 1732318500 | 1 | 0.0099 | 1.00 | 1.04 | 1.04 | 0.99 | 7797 |
| 1732232100 | 0.9901 | -0.0599 | -5.70 | 0.95 | 1.05 | 0.95 | 14083 |
| 1732145700 | 1.05 | 0.08 | 7.69 | 0.911 | 1.05 | 0.911 | 10992 |
| 1732059300 | 0.975 | -0.035 | -3.47 | 1 | 1 | 0.9477 | 27290 |
| 1731972900 | 1.01 | -0.1 | -9.01 | 1.12 | 1.12 | 0.9777 | 21229 |
| 1731713700 | 1.11 | 0.12 | 12.12 | 1 | 1.11 | 0.98 | 31226 |
| 1731627300 | 0.99 | -0.015 | -1.49 | 1.0099 | 1.01 | 0.9777 | 17240 |
| 1731540900 | 1.0049999 | -0.04 | -3.37 | 1.026 | 1.09 | 1 | 22830 |
| 1731454500 | 1.04 | -0.01 | -0.95 | 1.0512 | 1.06 | 1.01 | 14820 |
| 1731368100 | 1.05 | -0.07 | -6.25 | 1.16 | 1.1626 | 0.9895 | 30449 |
| 1731108900 | 1.12 | -0.01 | -0.88 | 1.12 | 1.18 | 1.08 | 3210 |
| 1731022500 | 1.1299999 | -0.06 | -4.66 | 1.1299999 | 1.17 | 1.11 | 3090 |
| 1730936100 | 1.1852 | -0.05 | -4.42 | 1.2035 | 1.24 | 1.01 | 168466 |
| 1730849700 | 1.24 | 0.04 | 3.33 | 1.19 | 1.28 | 1.19 | 16071 |
| 1730763300 | 1.2 | 0.02 | 1.69 | 1.22 | 1.4 | 1.1801 | 99432 |
| 1730500500 | 1.18 | 0.02 | 1.72 | 1.22 | 1.2395 | 1.1501999 | 26856 |
| 1730414100 | 1.16 | -0.01 | -0.85 | 1.165 | 1.1753 | 1.16 | 8794 |
| 1730327700 | 1.17 | -0.03 | -2.50 | 1.1801 | 1.1801 | 1.16 | 15613 |
| 1730241300 | 1.2 | -0.06 | -4.76 | 1.23 | 1.23 | 1.18 | 7832 |
| 1730154900 | 1.26 | 0.08 | 6.33 | 1.2 | 1.26 | 1.2 | 20096 |
| 1729895700 | 1.185 | -0.04 | -2.87 | 1.16 | 1.21 | 1.16 | 26550 |
| 1729809300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.21 | 5730 |
| 1729722900 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.1601 | 1878 |
| 1729636500 | 1.22 | 0.01 | 0.83 | 1.21 | 1.22 | 1.18 | 14364 |
| 1729550100 | 1.21 | -0.04 | -3.20 | 1.21 | 1.225 | 1.1399999 | 33281 |
| 1729290900 | 1.25 | 0.01 | 0.81 | 1.24 | 1.26 | 1.24 | 1521 |
| 1729204500 | 1.24 | -0.01 | -0.80 | 1.23 | 1.2999 | 1.22 | 9442 |
| 1729118100 | 1.25 | -0.01 | -0.79 | 1.35 | 1.35 | 1.22 | 9258 |
| 1729031700 | 1.26 | -0.14 | -10.00 | 1.4 | 1.4 | 1.26 | 17389 |
