Hot Features
프리미엄
CytomX Therapeutics Inc (CTMX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2556 | 26.6416510319 | 0.9594 | 1.34 | 0.93 | 786776 | 1.05849275 | CS |
| 4 | 0.225 | 22.7272727273 | 0.99 | 1.34 | 0.833 | 1046963 | 0.99348393 | CS |
| 12 | -0.035 | -2.8 | 1.25 | 1.34 | 0.833 | 837934 | 1.07302693 | CS |
| 26 | -0.525 | -30.1724137931 | 1.74 | 1.8 | 0.833 | 1008132 | 1.26021543 | CS |
| 52 | -0.155 | -11.3138686131 | 1.37 | 5.85 | 0.833 | 2269909 | 3.27383496 | CS |
| 156 | -5.725 | -82.492795389 | 6.94 | 6.97 | 0.833 | 1509953 | 2.77940662 | CS |
| 260 | -4.785 | -79.75 | 6 | 15.44 | 0.833 | 1163825 | 3.83403005 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 1.09 | 0.03 | 2.83 | 1.03 | 1.16 | 1.03 | 1470100 |
| 1732917840 | 1.06 | 0.04 | 3.92 | 1.05 | 1.08 | 1.01 | 455842 |
| 1732750500 | 1.02 | 0 | 0.00 | 1.02 | 1.0347 | 0.99 | 377282 |
| 1732664100 | 1.02 | 0.06 | 6.22 | 0.9594 | 1.03 | 0.93 | 843880 |
| 1732577700 | 0.9603 | 0.0703 | 7.90 | 0.8989 | 0.995 | 0.89 | 1403181 |
| 1732318500 | 0.89 | 0.0235 | 2.71 | 0.89 | 0.895 | 0.86 | 494958 |
| 1732232100 | 0.8665 | -0.0036 | -0.41 | 0.87 | 0.8817 | 0.835 | 507701 |
| 1732145700 | 0.8701 | -0.0226 | -2.53 | 0.9 | 0.92 | 0.8513 | 428529 |
| 1732059300 | 0.8927 | 0.0295 | 3.42 | 0.86 | 0.92 | 0.833 | 665797 |
| 1731972900 | 0.8632 | -0.0468 | -5.14 | 0.94 | 0.9426 | 0.8405 | 1793742 |
| 1731713700 | 0.91 | -0.09 | -9.00 | 1.01 | 1.0130999 | 0.91 | 1274328 |
| 1731627300 | 1 | -0.01 | -0.99 | 1.04 | 1.04 | 0.99 | 575779 |
| 1731540900 | 1.01 | -0.03 | -2.88 | 1.05 | 1.075 | 1.01 | 543830 |
| 1731454500 | 1.04 | 0 | 0.00 | 1.03 | 1.0684 | 1.02 | 856210 |
| 1731368100 | 1.04 | -0.05 | -4.59 | 1.08 | 1.1 | 0.9781 | 2600442 |
| 1731108900 | 1.09 | 0.09 | 9.10 | 1.15 | 1.16 | 1.06 | 2910989 |
| 1731022500 | 0.9991 | -0.0009 | -0.09 | 1.01 | 1.08 | 0.9882 | 1966615 |
| 1730936100 | 1 | 0.007 | 0.70 | 1 | 1.01 | 0.9801 | 576052 |
| 1730849700 | 0.993 | -0.017 | -1.68 | 0.99 | 1.01 | 0.99 | 699047 |
| 1730763300 | 1.01 | -0.04 | -3.81 | 1.05 | 1.07 | 0.99 | 1066225 |
| 1730500500 | 1.05 | 0.05 | 5.45 | 1.03 | 1.05 | 0.9959 | 1448351 |
| 1730414100 | 0.9957 | 0.0037 | 0.37 | 1.01 | 1.01 | 0.9886 | 395690 |
| 1730327700 | 0.992 | -0.007 | -0.70 | 1 | 1.03 | 0.9901 | 512359 |
| 1730241300 | 0.999 | -0.011 | -1.09 | 1.02 | 1.03 | 0.9882 | 724937 |
| 1730154900 | 1.01 | -0.02 | -1.94 | 1.07 | 1.09 | 0.99 | 2121003 |
| 1729895700 | 1.03 | -0.05 | -4.19 | 1.07 | 1.09 | 1.02 | 1293274 |
| 1729809300 | 1.075 | -0.01 | -0.46 | 1.08 | 1.09 | 1.06 | 458761 |
| 1729722900 | 1.08 | -0.02 | -1.82 | 1.09 | 1.11 | 1.07 | 475927 |
| 1729636500 | 1.1 | -0.06 | -5.17 | 1.16 | 1.16 | 1.075 | 1807969 |
| 1729550100 | 1.16 | -0.02 | -1.69 | 1.17 | 1.18 | 1.15 | 334451 |
| 1729290900 | 1.18 | 0.02 | 1.72 | 1.16 | 1.185 | 1.155 | 147998 |
| 1729204500 | 1.16 | -0.02 | -1.69 | 1.15 | 1.18 | 1.1399999 | 392745 |
| 1729118100 | 1.18 | 0.06 | 5.36 | 1.11 | 1.19 | 1.11 | 548093 |
| 1729031700 | 1.12 | 0.03 | 2.75 | 1.09 | 1.12 | 1.09 | 249566 |
| 1728945300 | 1.09 | -0.06 | -5.22 | 1.16 | 1.17 | 1.09 | 936099 |
| 1728686100 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.15 | 1.11 | 337828 |
| 1728599700 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.115 | 841702 |
| 1728513300 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.125 | 407993 |
| 1728426900 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.16 | 1.12 | 203561 |
| 1728340500 | 1.17 | 0.02 | 1.74 | 1.15 | 1.185 | 1.1299999 | 324898 |
| 1728081300 | 1.15 | 0.02 | 1.77 | 1.15 | 1.16 | 1.102 | 291629 |
| 1727994900 | 1.1299999 | -0.03 | -2.16 | 1.16 | 1.16 | 1.11 | 373128 |
| 1727908500 | 1.155 | 0.01 | 0.43 | 1.15 | 1.17 | 1.1399999 | 396520 |
| 1727822100 | 1.15 | -0.03 | -2.54 | 1.18 | 1.19 | 1.1335 | 388730 |
| 1727735700 | 1.18 | -0.02 | -1.67 | 1.2 | 1.23 | 1.18 | 208030 |
| 1727476500 | 1.2 | 0 | 0.00 | 1.2 | 1.27 | 1.17 | 804762 |
| 1727390100 | 1.2 | 0.03 | 2.56 | 1.16 | 1.2 | 1.16 | 524067 |
| 1727303700 | 1.17 | -0.02 | -1.68 | 1.2 | 1.21 | 1.145 | 1604706 |
| 1727217300 | 1.19 | 0.04 | 3.48 | 1.16 | 1.21 | 1.1299999 | 3530694 |
| 1727130900 | 1.15 | -0.04 | -3.36 | 1.19 | 1.19 | 1.12 | 815917 |
| 1726871700 | 1.19 | 0.02 | 1.71 | 1.17 | 1.24 | 1.1101 | 983725 |
| 1726785300 | 1.17 | -0.02 | -1.68 | 1.24 | 1.24 | 1.1399999 | 693812 |
| 1726698900 | 1.19 | -0.02 | -1.65 | 1.23 | 1.25 | 1.185 | 851944 |
| 1726612500 | 1.21 | 0 | 0.00 | 1.27 | 1.27 | 1.2 | 653506 |
| 1726526100 | 1.21 | -0.02 | -1.63 | 1.26 | 1.26 | 1.2 | 412178 |
| 1726266900 | 1.23 | -0.02 | -1.60 | 1.27 | 1.29 | 1.23 | 517964 |
| 1726180500 | 1.25 | -0.07 | -5.30 | 1.3 | 1.3 | 1.25 | 294963 |
| 1726094100 | 1.32 | 0.01 | 0.76 | 1.31 | 1.33 | 1.28 | 308266 |
| 1726007700 | 1.31 | 0.06 | 4.80 | 1.25 | 1.33 | 1.21 | 652782 |
| 1725921300 | 1.25 | 0.05 | 4.17 | 1.2 | 1.3 | 1.2 | 741816 |
| 1725662100 | 1.2 | 0.02 | 1.69 | 1.19 | 1.23 | 1.19 | 983697 |
| 1725575700 | 1.18 | -0.07 | -5.60 | 1.22 | 1.25 | 1.17 | 461633 |
| 1725489300 | 1.25 | 0.13 | 11.61 | 1.12 | 1.27 | 1.09 | 1402056 |
| 1725402900 | 1.12 | -0.06 | -5.08 | 1.17 | 1.2 | 1.12 | 280472 |
