Hot Features
프리미엄
CytomX Therapeutics Inc (CTMX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0963 | -9.87793619858 | 0.9749 | 0.9749 | 0.79 | 1204960 | 0.86336389 | CS |
| 4 | -0.1714 | -16.3238095238 | 1.05 | 1.17 | 0.79 | 1245848 | 1.00225088 | CS |
| 12 | -0.1914 | -17.8878504673 | 1.07 | 1.42 | 0.79 | 1349806 | 1.07610568 | CS |
| 26 | -0.6052 | -40.787168082 | 1.4838 | 1.51 | 0.79 | 943671 | 1.12807443 | CS |
| 52 | -0.7514 | -46.0981595092 | 1.63 | 5.85 | 0.79 | 2407248 | 3.13484115 | CS |
| 156 | -3.3014 | -78.980861244 | 4.18 | 5.85 | 0.79 | 1515046 | 2.61788325 | CS |
| 260 | -6.7314 | -88.4546649146 | 7.61 | 15.44 | 0.79 | 1197156 | 3.71381757 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.84 | -0.0071 | -0.84 | 0.86 | 0.86 | 0.8199999 | 620434 |
| 1737070500 | 0.8471 | -0.0109 | -1.27 | 0.8483 | 0.8574 | 0.81 | 871949 |
| 1736984100 | 0.858 | 0.017 | 2.02 | 0.85 | 0.86 | 0.79 | 1643304 |
| 1736897700 | 0.841 | -0.0464 | -5.23 | 0.8874 | 0.9171 | 0.811 | 1083131 |
| 1736811300 | 0.8874 | 0.0073 | 0.83 | 0.9178 | 0.9178 | 0.85 | 905478 |
| 1736552100 | 0.8801 | -0.1027 | -10.45 | 0.9749 | 0.9749 | 0.86 | 1520940 |
| 1736379300 | 0.9828 | -0.0372 | -3.65 | 1.0399 | 1.0399 | 0.93 | 2488155 |
| 1736292900 | 1.02 | -0.12 | -10.53 | 1.145 | 1.145 | 1 | 1953041 |
| 1736206500 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.17 | 1.1093 | 891033 |
| 1735947300 | 1.1299999 | 0.07 | 6.60 | 1.09 | 1.1299999 | 1.08 | 720832 |
| 1735860900 | 1.06 | 0.03 | 2.91 | 1.02 | 1.08 | 1.0149999 | 937851 |
| 1735688100 | 1.03 | 0.01 | 0.49 | 1.02 | 1.05 | 0.97 | 809986 |
| 1735601700 | 1.025 | -0.05 | -4.21 | 1.0572 | 1.0575 | 1 | 1258240 |
| 1735342500 | 1.07 | -0.06 | -5.31 | 1.11 | 1.15 | 1.06 | 854687 |
| 1735256100 | 1.1299999 | 0.06 | 5.61 | 1.07 | 1.15 | 1.06 | 1168529 |
| 1735077840 | 1.07 | -0.02 | -1.83 | 1.06 | 1.1 | 1.06 | 1705318 |
| 1734996900 | 1.09 | 0 | 0.00 | 1.08 | 1.105 | 1.05 | 1316450 |
| 1734737700 | 1.09 | -0.01 | -0.91 | 1.05 | 1.1 | 1.03 | 1050491 |
| 1734651300 | 1.1 | 0.04 | 3.77 | 1.075 | 1.1299999 | 1.03 | 670815 |
| 1734564900 | 1.06 | -0.07 | -6.19 | 1.1 | 1.105 | 1 | 1024511 |
| 1734478500 | 1.1299999 | -0.02 | -1.74 | 1.1399 | 1.15 | 1.062 | 815643 |
| 1734392100 | 1.15 | 0.04 | 3.60 | 1.11 | 1.16 | 1.085 | 1227460 |
| 1734132900 | 1.11 | -0.01 | -0.89 | 1.07 | 1.11 | 1.05 | 671492 |
| 1734046500 | 1.12 | -0.06 | -5.08 | 1.145 | 1.155 | 1.08 | 687287 |
| 1733960100 | 1.18 | -0.03 | -2.48 | 1.225 | 1.225 | 1.15 | 582345 |
| 1733873700 | 1.21 | -0.05 | -3.97 | 1.24 | 1.25 | 1.17 | 940777 |
| 1733787300 | 1.26 | 0.08 | 6.78 | 1.19 | 1.28 | 1.19 | 1396018 |
| 1733528100 | 1.18 | 0.02 | 1.72 | 1.17 | 1.25 | 1.17 | 920496 |
| 1733441700 | 1.16 | -0.13 | -10.08 | 1.3 | 1.3 | 1.1299999 | 1553655 |
| 1733355300 | 1.29 | 0.06 | 4.88 | 1.24 | 1.42 | 1.24 | 3853357 |
| 1733268900 | 1.23 | 0.14 | 12.84 | 1.2023 | 1.34 | 1.18 | 12524218 |
| 1733182500 | 1.09 | 0.03 | 2.83 | 1.08 | 1.16 | 1.05 | 1425159 |
| 1732917840 | 1.06 | 0.04 | 3.92 | 1.0401 | 1.08 | 1.01 | 436503 |
| 1732750500 | 1.02 | 0 | 0.00 | 1.022695 | 1.0347 | 0.99 | 371956 |
| 1732664100 | 1.02 | 0.06 | 6.22 | 0.9439 | 1.03 | 0.93 | 833450 |
| 1732577700 | 0.9603 | 0.0703 | 7.90 | 0.9079 | 0.995 | 0.89 | 1384156 |
| 1732318500 | 0.89 | 0.0235 | 2.71 | 0.867801 | 0.8941 | 0.86 | 460445 |
| 1732232100 | 0.8665 | -0.0036 | -0.41 | 0.87 | 0.8817 | 0.835 | 495282 |
| 1732145700 | 0.8701 | -0.0226 | -2.53 | 0.9091 | 0.91 | 0.8513 | 421864 |
| 1732059300 | 0.8927 | 0.0295 | 3.42 | 0.855 | 0.92 | 0.833 | 643973 |
| 1731972900 | 0.8632 | -0.0468 | -5.14 | 0.925 | 0.931 | 0.8405 | 1768768 |
| 1731713700 | 0.91 | -0.09 | -9.00 | 0.995 | 1 | 0.91 | 1257495 |
| 1731627300 | 1 | -0.01 | -0.99 | 1.03 | 1.04 | 0.99 | 565318 |
| 1731540900 | 1.01 | -0.03 | -2.88 | 1.05 | 1.075 | 1.01 | 543206 |
| 1731454500 | 1.04 | 0 | 0.00 | 1.03 | 1.0684 | 1.02 | 835623 |
| 1731368100 | 1.04 | -0.05 | -4.59 | 1.09 | 1.1 | 0.9781 | 2569578 |
| 1731108900 | 1.09 | 0.09 | 9.10 | 1.15 | 1.16 | 1.06 | 2827151 |
| 1731022500 | 0.9991 | -0.0009 | -0.09 | 1.01 | 1.08 | 0.9882 | 1945520 |
| 1730936100 | 1 | 0.007 | 0.70 | 0.9986 | 1.01 | 0.9801 | 576188 |
| 1730849700 | 0.993 | -0.017 | -1.68 | 1.0003 | 1.01 | 0.99 | 693280 |
| 1730763300 | 1.01 | -0.04 | -3.81 | 1.05 | 1.07 | 0.99 | 1066121 |
| 1730500500 | 1.05 | 0.05 | 5.45 | 1.03 | 1.05 | 0.9959 | 1422388 |
| 1730414100 | 0.9957 | 0.0037 | 0.37 | 1.01 | 1.01 | 0.9886 | 393908 |
| 1730327700 | 0.992 | -0.007 | -0.70 | 0.9946 | 1.03 | 0.9901 | 505155 |
| 1730241300 | 0.999 | -0.011 | -1.09 | 1.02 | 1.03 | 0.9882 | 709651 |
| 1730154900 | 1.01 | -0.02 | -1.94 | 1.07 | 1.09 | 0.99 | 2096224 |
| 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 | 458746 |
| 1729722900 | 1.08 | -0.02 | -1.82 | 1.09 | 1.11 | 1.07 | 475813 |
| 1729636500 | 1.1 | -0.06 | -5.17 | 1.16 | 1.16 | 1.075 | 1806651 |
| 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 |
