Hot Features
프리미엄
Coeptis Therapeutics Holdings Inc (COEP)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.389 | 34.0750249608 | 7.011 | 10 | 6.2152 | 137544 | 8.41313878 | CS |
| 4 | 6.678 | 245.334313005 | 2.722 | 10 | 2.31 | 13826707 | 4.21944492 | CS |
| 12 | 5.116 | 119.421101774 | 4.284 | 10 | 2.31 | 4578449 | 4.19166212 | CS |
| 26 | 3.498 | 59.2680447306 | 5.902 | 10 | 2.31 | 2170697 | 4.18151702 | CS |
| 52 | -1.978 | -17.3844260854 | 11.378 | 13.58 | 2.31 | 1271082 | 4.59286589 | CS |
| 156 | -154.6 | -94.2682926829 | 164 | 175.102 | 2.31 | 670703 | 8.32636331 | CS |
| 260 | -154.6 | -94.2682926829 | 164 | 175.102 | 2.31 | 670703 | 8.32636331 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 9.27 | -0.29 | -3.03 | 9.97 | 9.97 | 9 | 44927 |
| 1737070500 | 9.56 | 0.31 | 3.35 | 9.27 | 10 | 8.55 | 114098 |
| 1736984100 | 9.25 | 1.01 | 12.26 | 8.14 | 9.35 | 8.02 | 132425 |
| 1736897700 | 8.24 | 0.24 | 3.00 | 8 | 8.49 | 8 | 44447 |
| 1736811300 | 8 | 0.43 | 5.68 | 7.99 | 8.5 | 6.2152 | 233806 |
| 1736552100 | 7.57 | 0.58 | 8.30 | 6.94 | 7.79 | 6.502 | 167053 |
| 1736379300 | 6.99 | 0.24 | 3.56 | 6 | 7.43 | 5.7008 | 106033 |
| 1736292900 | 6.75 | -0.26 | -3.71 | 6.97 | 7.9 | 3.8 | 1063329 |
| 1736206500 | 7.01 | 1.29 | 22.55 | 5.41 | 8.23 | 5.28 | 652406 |
| 1735947300 | 5.72 | -0.19 | -3.21 | 5.17 | 5.96 | 4.8 | 412552 |
| 1735860900 | 5.91 | 0.41 | 7.45 | 5.5599999 | 6.69 | 4.5001 | 890878 |
| 1735688100 | 5.5 | 2.4 | 77.42 | 2.8 | 6.15 | 2.31 | 4748994 |
| 1735601700 | 3.1 | -0.54 | -14.93 | 3.2 | 3.304 | 2.8 | 273086 |
| 1735342500 | 3.644 | -0.58 | -13.65 | 3.11 | 3.798 | 3.002 | 793330 |
| 1735256100 | 4.22 | 1.38 | 48.59 | 6 | 6.82 | 4.006 | 10244404 |
| 1735077840 | 2.84 | 0.05 | 1.72 | 2.88 | 2.88 | 2.7 | 3645 |
| 1734996900 | 2.792 | -0.04 | -1.34 | 2.8299999 | 2.92 | 2.7439999 | 10112 |
| 1734737700 | 2.8299999 | -0.06 | -2.08 | 2.74 | 2.9299999 | 2.65 | 18955 |
| 1734651300 | 2.8899999 | -0.65 | -18.41 | 3.388 | 3.396 | 2.622 | 115841 |
| 1734564900 | 3.542 | -0.68 | -16.07 | 4.744 | 4.774 | 3.3 | 149713 |
| 1734478500 | 4.22 | 0.4 | 10.47 | 3.9 | 4.35 | 3.8 | 45255 |
| 1734392100 | 3.82 | 0.26 | 7.36 | 3.84 | 3.98 | 3.538 | 32562 |
| 1734132900 | 3.558 | -0.16 | -4.35 | 3.76 | 3.844 | 3.42 | 23292 |
| 1734046500 | 3.72 | 0.03 | 0.76 | 4 | 4 | 3.5 | 117833 |
| 1733960100 | 3.692 | 0.14 | 3.88 | 3.64 | 3.8 | 3.4 | 20765 |
| 1733873700 | 3.554 | -0.16 | -4.41 | 3.72 | 3.72 | 3.46326 | 13369 |
| 1733787300 | 3.718 | 0.07 | 1.86 | 3.98 | 3.98 | 3.624 | 14525 |
| 1733528100 | 3.65 | -0.26 | -6.65 | 3.92 | 3.95 | 3.65 | 21380 |
| 1733441700 | 3.91 | -0.08 | -2.05 | 3.954 | 3.998 | 3.6 | 45667 |
| 1733355300 | 3.992 | -0.77 | -16.25 | 4.54 | 4.6 | 3.854 | 84917 |
| 1733268900 | 4.7664 | 0.71 | 17.51 | 3.996 | 4.888 | 3.884 | 180835 |
| 1733182500 | 4.056 | 0.05 | 1.15 | 4.14 | 4.14 | 4.002 | 7442 |
| 1732917840 | 4.01 | 0.09 | 2.30 | 3.9 | 4.14 | 3.9 | 6664 |
| 1732750500 | 3.92 | 0.07 | 1.71 | 3.86 | 4.144 | 3.86 | 3378 |
| 1732664100 | 3.854 | -0.1 | -2.43 | 3.95 | 4.142 | 3.824 | 10169 |
| 1732577700 | 3.95 | 0.06 | 1.49 | 3.86 | 4.144 | 3.798 | 9730 |
| 1732318500 | 3.892 | 0.09 | 2.47 | 3.8 | 4.128 | 3.8 | 13722 |
| 1732232100 | 3.798 | -0.08 | -1.96 | 3.834 | 3.9 | 3.756 | 13384 |
| 1732145700 | 3.874 | -0.02 | -0.51 | 3.834 | 3.996 | 3.8 | 3929 |
| 1732059300 | 3.894 | -0.03 | -0.66 | 3.806 | 4.08 | 3.806 | 6429 |
| 1731972900 | 3.92 | -0.06 | -1.51 | 4.2 | 4.2 | 3.9 | 6515 |
| 1731713700 | 3.98 | -0.13 | -3.16 | 4.02 | 4.198 | 3.81 | 2968 |
| 1731627300 | 4.1099999 | 0.26 | 6.70 | 4.12 | 4.198 | 3.8 | 3902 |
| 1731540900 | 3.852 | -0.21 | -5.12 | 4.08 | 4.196 | 3.852 | 3119 |
| 1731454500 | 4.06 | -0.08 | -1.88 | 4.02 | 4.2 | 3.85 | 1770 |
| 1731368100 | 4.138 | 0.12 | 2.94 | 3.84 | 4.226 | 3.84 | 2561 |
| 1731108900 | 4.02 | -0.12 | -2.90 | 4.016 | 4.2299999 | 3.84 | 5341 |
| 1731022500 | 4.14 | -0.02 | -0.38 | 4.4 | 4.4 | 3.65 | 55100 |
| 1730936100 | 4.156 | 0.14 | 3.38 | 3.9 | 4.162 | 3.9 | 4070 |
| 1730849700 | 4.02 | 0.02 | 0.50 | 3.9 | 4.2 | 3.9 | 4811 |
| 1730763300 | 4 | 0.04 | 1.01 | 3.96 | 4.2 | 3.816 | 5585 |
| 1730500500 | 3.96 | -0.04 | -1.00 | 3.9 | 4.44 | 3.82 | 13230 |
| 1730414100 | 4 | -0.18 | -4.26 | 4.222 | 4.4 | 3.9 | 7916 |
| 1730327700 | 4.178 | 0.04 | 0.92 | 4.14 | 4.4 | 4.012 | 4135 |
| 1730241300 | 4.14 | -0.02 | -0.48 | 4.02 | 4.4 | 4.02 | 1661 |
| 1730154900 | 4.16 | 0.01 | 0.24 | 3.94 | 4.5 | 3.94 | 3457 |
| 1729895700 | 4.1499999 | -0.07 | -1.66 | 4.284 | 4.6 | 4 | 11928 |
| 1729809300 | 4.22 | -0.3 | -6.64 | 4.6 | 4.6 | 4.0679999 | 50051 |
| 1729722900 | 4.52 | -0.06 | -1.27 | 4.6 | 4.71798 | 4.3 | 15719 |
| 1729636500 | 4.5779999 | 0.14 | 3.11 | 4.44 | 4.82 | 4 | 44665 |
| 1729550100 | 4.44 | 0.25 | 6.02 | 4.294 | 4.6 | 4.002 | 25896 |
