Hot Features
프리미엄
Context Therapeutics Inc (CNTX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -8 | 1 | 1.02 | 0.898 | 111178 | 0.94940725 | CS |
| 4 | -0.18 | -16.3636363636 | 1.1 | 1.37 | 0.898 | 383871 | 1.06929935 | CS |
| 12 | -1.37 | -59.8253275109 | 2.29 | 2.3257 | 0.898 | 549919 | 1.14724872 | CS |
| 26 | -1.55 | -62.7530364372 | 2.47 | 2.75 | 0.898 | 370814 | 1.48259682 | CS |
| 52 | -0.02 | -2.12765957447 | 0.94 | 2.75 | 0.898 | 385299 | 1.65684977 | CS |
| 156 | -1.2 | -56.6037735849 | 2.12 | 2.79 | 0.47 | 405856 | 1.388155 | CS |
| 260 | -3.52 | -79.2792792793 | 4.44 | 10.87 | 0.47 | 748455 | 3.60206613 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.902 | -0.0358 | -3.82 | 0.9058 | 0.95 | 0.9 | 59623 |
| 1737675300 | 0.9378 | 0 | 0.00 | 0.9378 | 0.9378 | 0.9378 | 0 |
| 1737588900 | 0.9378 | -0.0364 | -3.74 | 0.96 | 1.01 | 0.9 | 108914 |
| 1737502500 | 0.9742 | -0.0358 | -3.54 | 1 | 1.02 | 0.95 | 164998 |
| 1737156900 | 1.01 | 0.03 | 3.23 | 0.98 | 1.05 | 0.93 | 259944 |
| 1737070500 | 0.9784 | -0.0017 | -0.17 | 1 | 1.0299 | 0.92 | 221466 |
| 1736984100 | 0.9801 | -0.01 | -1.01 | 1.03 | 1.05 | 0.98 | 684937 |
| 1736897700 | 0.9901 | -0.0399 | -3.87 | 1.06 | 1.1299999 | 0.98 | 472759 |
| 1736811300 | 1.03 | -0.05 | -4.63 | 1.05 | 1.07 | 1.01 | 366502 |
| 1736552100 | 1.08 | -0.13 | -10.74 | 1.21 | 1.29 | 1.06 | 273753 |
| 1736379300 | 1.21 | 0.12 | 11.01 | 1.18 | 1.25 | 1.08 | 788507 |
| 1736292900 | 1.09 | -0.08 | -6.84 | 1.18 | 1.2 | 1.08 | 142716 |
| 1736206500 | 1.17 | -0.08 | -6.40 | 1.29 | 1.2995 | 1.1299999 | 122728 |
| 1735947300 | 1.25 | 0.06 | 5.04 | 1.3 | 1.3 | 1.18 | 167777 |
| 1735860900 | 1.19 | 0.14 | 13.33 | 1.08 | 1.37 | 1.07 | 499016 |
| 1735688100 | 1.05 | -0.01 | -0.94 | 1.05 | 1.06 | 0.984 | 1444365 |
| 1735601700 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.03 | 363929 |
| 1735342500 | 1.1 | -0.04 | -3.51 | 1.15 | 1.15 | 1.06 | 157497 |
| 1735256100 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.25 | 1.08 | 286691 |
| 1735077840 | 1.15 | 0.17 | 17.35 | 1.01 | 1.2 | 0.97 | 312977 |
| 1734996900 | 0.98 | -0.04 | -3.92 | 1.06 | 1.1399999 | 0.9411 | 15262096 |
| 1734737700 | 1.02 | -0.07 | -6.42 | 1.06 | 1.1136 | 0.9606 | 339733 |
| 1734651300 | 1.09 | -0.13 | -10.66 | 1.23 | 1.23 | 1.08 | 264195 |
| 1734564900 | 1.22 | -0.07 | -5.43 | 1.28 | 1.33 | 1.18 | 164067 |
| 1734478500 | 1.29 | -0.07 | -5.15 | 1.35 | 1.3899999 | 1.171 | 342629 |
| 1734392100 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.3899999 | 1.27 | 361681 |
| 1734132900 | 1.3899999 | -0.05 | -3.47 | 1.45 | 1.47 | 1.37 | 239182 |
| 1734046500 | 1.44 | -0.06 | -4.00 | 1.5 | 1.52 | 1.4 | 352529 |
| 1733960100 | 1.5 | -0.06 | -3.85 | 1.56 | 1.61 | 1.49 | 230239 |
| 1733873700 | 1.56 | 0.07 | 4.35 | 1.5 | 1.56 | 1.48 | 180542 |
| 1733787300 | 1.495 | -0.01 | -0.33 | 1.5 | 1.53 | 1.48 | 158162 |
| 1733528100 | 1.5 | 0 | 0.00 | 1.5 | 1.53 | 1.43 | 188295 |
| 1733441700 | 1.5 | 0 | 0.00 | 1.52 | 1.5204 | 1.475 | 166157 |
| 1733355300 | 1.5 | -0.01 | -0.66 | 1.51 | 1.57 | 1.475 | 48747 |
| 1733268900 | 1.51 | -0.05 | -3.21 | 1.52 | 1.56 | 1.485 | 157467 |
| 1733182500 | 1.56 | 0.04 | 2.63 | 1.5 | 1.65 | 1.475 | 90610 |
| 1732917840 | 1.52 | 0.02 | 1.33 | 1.51 | 1.55 | 1.5 | 45803 |
| 1732750500 | 1.5 | 0.03 | 2.04 | 1.47 | 1.55 | 1.47 | 70644 |
| 1732664100 | 1.47 | 0.01 | 0.68 | 1.45 | 1.53 | 1.42 | 161403 |
| 1732577700 | 1.46 | 0.07 | 5.04 | 1.3899999 | 1.55 | 1.385 | 331155 |
| 1732318500 | 1.3899999 | -0.11 | -7.33 | 1.35 | 1.43 | 1.27 | 790047 |
| 1732232100 | 1.5 | -0.13 | -7.98 | 1.53 | 1.5849 | 1.3201 | 578523 |
| 1732145700 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.6699 | 1.51 | 129005 |
| 1732059300 | 1.65 | -0.03 | -1.79 | 1.61 | 1.74 | 1.61 | 151075 |
| 1731972900 | 1.68 | -0.16 | -8.70 | 1.84 | 1.8401 | 1.56 | 311441 |
| 1731713700 | 1.84 | -0.06 | -3.16 | 1.84 | 1.89 | 1.7813 | 133350 |
| 1731627300 | 1.9 | -0.07 | -3.55 | 1.97 | 1.97 | 1.84 | 142777 |
| 1731540900 | 1.97 | -0.08 | -3.90 | 2.07 | 2.1 | 1.955 | 80553 |
| 1731454500 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.1 | 1.94 | 217134 |
| 1731368100 | 2.04 | 0.09 | 4.62 | 1.95 | 2.07 | 1.93 | 129122 |
| 1731108900 | 1.95 | -0.14 | -6.70 | 2.06 | 2.0868 | 1.9 | 338993 |
| 1731022500 | 2.09 | -0.13 | -5.86 | 2.25 | 2.25 | 2.07 | 116458 |
| 1730936100 | 2.22 | 0.01 | 0.45 | 2.32 | 2.32 | 2.1701 | 98631 |
| 1730849700 | 2.21 | -0.02 | -0.90 | 2.23 | 2.259 | 2.14 | 99991 |
| 1730763300 | 2.23 | -0.04 | -1.76 | 2.29 | 2.3257 | 2.2 | 83982 |
| 1730500500 | 2.27 | 0.09 | 4.13 | 2.23 | 2.3 | 2.195 | 126623 |
| 1730414100 | 2.18 | 0.01 | 0.46 | 2.19 | 2.2599999 | 2.125 | 92422 |
| 1730327700 | 2.17 | -0.07 | -3.13 | 2.27 | 2.2799999 | 2.125 | 170633 |
| 1730241300 | 2.24 | -0.06 | -2.61 | 2.33 | 2.3798 | 2.22 | 257840 |
| 1730154900 | 2.3 | -0.04 | -1.71 | 2.4 | 2.4 | 2.25 | 400176 |
