Hot Features
프리미엄
Corvus Pharmaceuticals Inc (CRVS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -10.1818181818 | 5.5 | 5.575 | 4.6 | 654675 | 5.02191066 | CS |
| 4 | -0.08 | -1.59362549801 | 5.02 | 6.47 | 4.52 | 881048 | 5.19963097 | CS |
| 12 | -2.84 | -36.5038560411 | 7.78 | 10 | 3.77005 | 1178838 | 6.83225509 | CS |
| 26 | 2.64 | 114.782608696 | 2.3 | 10 | 2.1 | 799026 | 6.28840481 | CS |
| 52 | 2.81 | 131.924882629 | 2.13 | 10 | 1.3 | 508713 | 5.41674846 | CS |
| 156 | 2.69 | 119.555555556 | 2.25 | 10 | 0.607 | 398996 | 3.36769052 | CS |
| 260 | -0.49 | -9.02394106814 | 5.43 | 10 | 0.607 | 909791 | 4.843236 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.01 | 0.28 | 5.92 | 4.71 | 5.12 | 4.66 | 719048 |
| 1737070500 | 4.73 | -0.19 | -3.86 | 4.91 | 4.915 | 4.6 | 864013 |
| 1736984100 | 4.92 | -0.18 | -3.53 | 5.12 | 5.3 | 4.88 | 650658 |
| 1736897700 | 5.1 | -0.1 | -1.92 | 5.18 | 5.32 | 4.995 | 629489 |
| 1736811300 | 5.2 | -0.13 | -2.44 | 5.3099999 | 5.33 | 5.09 | 604089 |
| 1736552100 | 5.33 | -0.32 | -5.66 | 5.45 | 5.5281 | 5.26 | 511265 |
| 1736379300 | 5.65 | -0.1 | -1.74 | 5.825 | 5.88 | 5.53 | 368560 |
| 1736292900 | 5.75 | -0.28 | -4.64 | 6.05 | 6.14 | 5.75 | 556837 |
| 1736206500 | 6.03 | 0.2 | 3.43 | 5.891 | 6.47 | 5.83 | 808287 |
| 1735947300 | 5.83 | 0.4 | 7.37 | 5.4436 | 5.93 | 5.38 | 798081 |
| 1735860900 | 5.43 | 0.08 | 1.50 | 5.46 | 5.68 | 5.25 | 906541 |
| 1735688100 | 5.35 | 0.1 | 1.90 | 5.24 | 5.36 | 4.99 | 786719 |
| 1735601700 | 5.25 | 0.04 | 0.77 | 5.01 | 5.275 | 4.93 | 747777 |
| 1735342500 | 5.21 | -0.08 | -1.51 | 5.2699999 | 5.43 | 5.1 | 934273 |
| 1735256100 | 5.29 | 0.39 | 7.96 | 4.89 | 5.4 | 4.84 | 1207312 |
| 1735077840 | 4.9 | 0.35 | 7.69 | 4.5599999 | 4.94 | 4.55 | 658069 |
| 1734996900 | 4.55 | -0.44 | -8.82 | 4.95 | 4.95 | 4.5199999 | 1270391 |
| 1734737700 | 4.99 | -0.1 | -1.96 | 5.0599999 | 5.34 | 4.73 | 2572833 |
| 1734651300 | 5.09 | 0.39 | 8.30 | 4.5401 | 5.1 | 4.3000999 | 2383778 |
| 1734564900 | 4.7 | -2.69 | -36.40 | 5 | 5.2 | 3.77005 | 13898033 |
| 1734478500 | 7.39 | 0.49 | 7.10 | 6.57 | 7.44 | 6.55 | 1252596 |
| 1734392100 | 6.9 | -0.48 | -6.50 | 7.2899 | 7.4 | 6.88 | 1161414 |
| 1734132900 | 7.38 | -0.7 | -8.66 | 8.0825 | 8.22 | 7.29 | 1712978 |
| 1734046500 | 8.08 | -0.03 | -0.37 | 7.9655 | 8.33 | 7.9655 | 883466 |
| 1733960100 | 8.11 | 0.09 | 1.12 | 8.0414999 | 8.25 | 7.88 | 921426 |
| 1733873700 | 8.02 | -0.13 | -1.60 | 8.195 | 8.49 | 7.98 | 574663 |
| 1733787300 | 8.15 | -0.11 | -1.33 | 8.27 | 8.43 | 8 | 435521 |
| 1733528100 | 8.26 | 0.13 | 1.60 | 8.2582 | 8.49 | 7.9807 | 474034 |
| 1733441700 | 8.13 | 0.1 | 1.25 | 8.09 | 8.2899999 | 8 | 550659 |
| 1733355300 | 8.03 | -0.25 | -3.02 | 8.2 | 8.36 | 8.01 | 601816 |
| 1733268900 | 8.28 | 0.03 | 0.36 | 8.22 | 8.28 | 7.95 | 1112971 |
| 1733182500 | 8.25 | -0.84 | -9.24 | 9.0399999 | 9.16 | 8.2 | 837952 |
| 1732917840 | 9.09 | -0.33 | -3.50 | 9.5 | 9.55 | 9.09 | 316716 |
| 1732750500 | 9.42 | 0.69 | 7.90 | 8.735 | 9.5 | 8.63 | 384905 |
| 1732664100 | 8.73 | -0.2 | -2.24 | 9 | 9.25 | 8.6 | 393498 |
| 1732577700 | 8.93 | -0.02 | -0.22 | 9.045 | 9.3529 | 8.8699999 | 705529 |
| 1732318500 | 8.95 | 0.01 | 0.11 | 8.96 | 9.19 | 8.7899999 | 1174658 |
| 1732232100 | 8.94 | 0.7 | 8.50 | 8.24 | 9.05 | 8.0367 | 821885 |
| 1732145700 | 8.24 | -0.16 | -1.90 | 8.32 | 8.34 | 8.02 | 545087 |
| 1732059300 | 8.4 | 0.06 | 0.72 | 8.22 | 8.61 | 8.21 | 780714 |
| 1731972900 | 8.34 | 0.15 | 1.83 | 8.295 | 8.71 | 8.16 | 620775 |
| 1731713700 | 8.19 | -0.33 | -3.87 | 8.4074 | 8.51 | 7.78 | 2341412 |
| 1731627300 | 8.52 | -0.35 | -3.95 | 8.9 | 8.96 | 7.89 | 1203315 |
| 1731540900 | 8.8699999 | 0.18 | 2.07 | 9.8699999 | 10 | 8.7899999 | 1228051 |
| 1731454500 | 8.69 | -0.87 | -9.10 | 9.35 | 9.7 | 8.67 | 655372 |
| 1731368100 | 9.56 | 0.11 | 1.16 | 9.66 | 9.9 | 9.28 | 564697 |
| 1731108900 | 9.45 | 0.65 | 7.39 | 8.71 | 9.61 | 8.6199999 | 744513 |
| 1731022500 | 8.8 | 0.02 | 0.23 | 8.75 | 9.1 | 8.43 | 1069509 |
| 1730936100 | 8.78 | -0.45 | -4.88 | 9.575 | 9.65 | 8.5 | 1614005 |
| 1730849700 | 9.23 | 0.21 | 2.33 | 8.93 | 9.44 | 8.8699999 | 1064259 |
| 1730763300 | 9.02 | -0.08 | -0.88 | 8.99 | 9.3699999 | 7.91 | 1389411 |
| 1730500500 | 9.1 | 0.26 | 2.94 | 8.91 | 9.28 | 8.88 | 647546 |
| 1730414100 | 8.84 | 0.04 | 0.45 | 8.635 | 9.025 | 8.51 | 526457 |
| 1730327700 | 8.8 | -0.09 | -1.01 | 8.9149999 | 9.19 | 8.55 | 719646 |
| 1730241300 | 8.89 | 0.25 | 2.89 | 8.63 | 8.96 | 8.45 | 613981 |
| 1730154900 | 8.64 | 0.33 | 3.97 | 8.65 | 9.08 | 8.58 | 1777809 |
| 1729895700 | 8.31 | 0.63 | 8.20 | 7.78 | 8.686 | 7.74 | 1617521 |
| 1729809300 | 7.68 | 0.12 | 1.59 | 7.61 | 8.18 | 7.57 | 1300924 |
| 1729722900 | 7.56 | -0.19 | -2.45 | 7.744 | 7.8156 | 7.03 | 1049315 |
| 1729636500 | 7.75 | 0.19 | 2.51 | 7.91 | 8.33 | 7.56 | 1536939 |
| 1729550100 | 7.56 | 0.35 | 4.78 | 7.15 | 7.72 | 6.93 | 480333 |
| 1729290900 | 7.215 | 0 | 0.07 | 7.11 | 7.64 | 7.1 | 612546 |
