Hot Features
프리미엄
Cumberland Pharmaceutical Inc (CPIX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.76497695853 | 2.17 | 2.93 | 2.07 | 1082254 | 2.33909906 | CS |
| 4 | 1.17 | 110.377358491 | 1.06 | 3.05 | 1.04 | 5548901 | 2.33740853 | CS |
| 12 | 1 | 81.3008130081 | 1.23 | 3.05 | 1.04 | 1884300 | 2.3163754 | CS |
| 26 | 0.68 | 43.8709677419 | 1.55 | 3.05 | 1.04 | 887408 | 2.31192589 | CS |
| 52 | 0.51 | 29.6511627907 | 1.72 | 3.05 | 1.04 | 456249 | 2.30607281 | CS |
| 156 | -2.13 | -48.8532110092 | 4.36 | 5.65 | 1.04 | 178833 | 2.48192704 | CS |
| 260 | -2.9 | -56.530214425 | 5.13 | 7.51 | 1.04 | 359841 | 4.23385257 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.27 | -0.05 | -2.16 | 2.35 | 2.388 | 2.25 | 189178 |
| 1734651300 | 2.32 | -0.02 | -0.85 | 2.39 | 2.43 | 2.2252 | 168531 |
| 1734564900 | 2.34 | 0.19 | 8.84 | 2.1 | 2.39 | 2.1 | 435521 |
| 1734478500 | 2.15 | 0.03 | 1.42 | 2.12 | 2.22 | 2.07 | 227732 |
| 1734392100 | 2.12 | -0.26 | -10.92 | 2.31 | 2.3596 | 2.12 | 543904 |
| 1734132900 | 2.38 | 0.2 | 9.17 | 2.17 | 2.93 | 2.17 | 4035584 |
| 1734046500 | 2.18 | -0.24 | -9.92 | 2.23 | 2.315 | 2.08 | 772809 |
| 1733960100 | 2.42 | -0.02 | -0.82 | 2.09 | 2.48 | 2.0299999 | 2264770 |
| 1733873700 | 2.44 | 1.2 | 96.77 | 2.91 | 3.05 | 2.21 | 93452092 |
| 1733787300 | 1.24 | 0 | 0.40 | 1.22 | 1.28 | 1.19 | 6059901 |
| 1733528100 | 1.235 | 0.06 | 4.66 | 1.21 | 1.28 | 1.18 | 65389 |
| 1733441700 | 1.18 | 0 | 0.00 | 1.16 | 1.2505 | 1.09 | 39164 |
| 1733355300 | 1.18 | -0.07 | -5.60 | 1.22 | 1.24 | 1.17 | 69913 |
| 1733268900 | 1.25 | -0.05 | -3.85 | 1.37 | 1.37 | 1.2 | 119772 |
| 1733182500 | 1.3 | -0.1 | -7.14 | 1.3899999 | 1.3899999 | 1.28 | 136343 |
| 1732917840 | 1.4 | 0.03 | 2.19 | 1.35 | 1.43 | 1.25 | 290815 |
| 1732750500 | 1.37 | 0.26 | 23.42 | 1.12 | 1.59 | 1.07 | 2135923 |
| 1732664100 | 1.11 | 0.04 | 3.86 | 1.06 | 1.12 | 1.06 | 23135 |
| 1732577700 | 1.0687 | 0.01 | 0.82 | 1.04 | 1.115 | 1.04 | 26190 |
| 1732318500 | 1.06 | -0.02 | -1.85 | 1.06 | 1.19 | 1.05 | 55264 |
| 1732232100 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1298999 | 1.05 | 28135 |
| 1732145700 | 1.09 | -0.02 | -1.80 | 1.11 | 1.1399999 | 1.09 | 11342 |
| 1732059300 | 1.11 | -0.01 | -0.89 | 1.12 | 1.15 | 1.1 | 17745 |
| 1731972900 | 1.12 | -0.02 | -1.75 | 1.12 | 1.1999 | 1.09 | 28864 |
| 1731713700 | 1.1399999 | -0.06 | -5.00 | 1.18 | 1.2 | 1.07 | 119236 |
| 1731627300 | 1.2 | 0.02 | 1.69 | 1.18 | 1.21 | 1.15 | 30627 |
| 1731540900 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.1637 | 52831 |
| 1731454500 | 1.2 | 0 | 0.00 | 1.18 | 1.21 | 1.18 | 47593 |
| 1731368100 | 1.2 | 0.01 | 0.84 | 1.24 | 1.24 | 1.19 | 44418 |
| 1731108900 | 1.19 | -0.01 | -0.83 | 1.16 | 1.205 | 1.1399999 | 107676 |
| 1731022500 | 1.2 | 0 | 0.42 | 1.205 | 1.2596 | 1.08 | 294446 |
| 1730936100 | 1.195 | 0.02 | 1.27 | 1.16 | 1.25 | 1.1101 | 323944 |
| 1730849700 | 1.18 | 0.04 | 3.51 | 1.1 | 1.21 | 1.1 | 63049 |
| 1730763300 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.195 | 1.1 | 75976 |
| 1730500500 | 1.12 | 0 | 0.00 | 1.11 | 1.15 | 1.07 | 12849 |
| 1730414100 | 1.12 | -0.07 | -5.88 | 1.18 | 1.21 | 1.11 | 206794 |
| 1730327700 | 1.19 | -0.05 | -4.03 | 1.24 | 1.33 | 1.18 | 46437 |
| 1730241300 | 1.24 | -0.01 | -0.80 | 1.22 | 1.25 | 1.22 | 18441 |
| 1730154900 | 1.25 | 0.03 | 2.46 | 1.21 | 1.4 | 1.21 | 123330 |
| 1729895700 | 1.22 | -0.02 | -1.61 | 1.24 | 1.27 | 1.21 | 21146 |
| 1729809300 | 1.24 | 0 | 0.00 | 1.21 | 1.28 | 1.21 | 6792 |
| 1729722900 | 1.24 | 0.01 | 0.81 | 1.24 | 1.2999 | 1.22 | 9520 |
| 1729636500 | 1.23 | 0.01 | 0.82 | 1.19 | 1.2999 | 1.19 | 30408 |
| 1729550100 | 1.22 | -0.03 | -2.40 | 1.25 | 1.3099 | 1.2 | 68927 |
| 1729290900 | 1.25 | -0.03 | -2.34 | 1.27 | 1.315 | 1.24 | 13005 |
| 1729204500 | 1.28 | 0.02 | 1.59 | 1.24 | 1.45 | 1.23 | 13618 |
| 1729118100 | 1.26 | 0.01 | 0.80 | 1.25 | 1.2799 | 1.24 | 15959 |
| 1729031700 | 1.25 | -0.13 | -9.42 | 1.31 | 1.31 | 1.25 | 12920 |
| 1728945300 | 1.3799999 | 0.07 | 5.34 | 1.3 | 1.4 | 1.3 | 13498 |
| 1728686100 | 1.31 | 0.03 | 2.34 | 1.3 | 1.4 | 1.26 | 26319 |
| 1728599700 | 1.28 | 0.01 | 0.79 | 1.24 | 1.409 | 1.24 | 14729 |
| 1728513300 | 1.27 | -0.05 | -3.79 | 1.27 | 1.4186 | 1.25 | 16996 |
| 1728426900 | 1.32 | 0.06 | 4.76 | 1.27 | 1.32 | 1.2521 | 15913 |
| 1728340500 | 1.26 | 0.01 | 0.80 | 1.29 | 1.3 | 1.24 | 29205 |
| 1728081300 | 1.25 | 0 | 0.00 | 1.23 | 1.3 | 1.23 | 27165 |
| 1727994900 | 1.25 | 0.01 | 0.81 | 1.24 | 1.3 | 1.24 | 5901 |
| 1727908500 | 1.24 | -0.02 | -1.59 | 1.23 | 1.3093 | 1.23 | 7028 |
| 1727822100 | 1.26 | -0.02 | -1.56 | 1.26 | 1.3 | 1.24 | 24538 |
| 1727735700 | 1.28 | 0.06 | 4.92 | 1.25 | 1.5099 | 1.2 | 28262 |
| 1727476500 | 1.22 | -0.01 | -0.81 | 1.23 | 1.3 | 1.2 | 24405 |
| 1727390100 | 1.23 | -0.01 | -0.81 | 1.28 | 1.28 | 1.2 | 12315 |
| 1727303700 | 1.24 | 0.02 | 1.64 | 1.295 | 1.2962 | 1.24 | 4153 |
| 1727217300 | 1.22 | -0.02 | -1.61 | 1.22 | 1.235 | 1.22 | 6349 |
| 1727130900 | 1.24 | 0.02 | 1.64 | 1.23 | 1.28 | 1.22 | 13816 |
