Hot Features
프리미엄
Citius Pharmaceuticals Inc (CTXR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6022 | -15.9219501877 | 3.7822 | 3.815 | 3.13 | 98182 | 3.46558801 | CS |
| 4 | 0.66 | 26.1904761905 | 2.52 | 5.95 | 2.48 | 197874 | 3.76671534 | CS |
| 12 | -5.4075 | -62.9694323144 | 8.5875 | 12.8375 | 2.44 | 4010713 | 4.33399883 | CS |
| 26 | -18.819975 | -85.5454381198 | 21.999975 | 26.25 | 2.44 | 2593432 | 8.51015392 | CS |
| 52 | -15.57 | -83.04 | 18.75 | 26.75 | 2.44 | 2031500 | 11.75750135 | CS |
| 156 | -34.32 | -91.52 | 37.5 | 50.25 | 2.44 | 1405974 | 20.96961847 | CS |
| 260 | -26.32 | -89.2203389831 | 29.5 | 114 | 2.44 | 2581849 | 41.04534375 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3.3 | 0.04 | 1.23 | 3.2799999 | 3.31 | 3.13 | 78395 |
| 1737070500 | 3.2599999 | -0.14 | -4.12 | 3.27 | 3.44 | 3.13 | 106853 |
| 1736984100 | 3.4 | -0.16 | -4.49 | 3.64 | 3.69 | 3.31 | 73657 |
| 1736897700 | 3.56 | 0.07 | 2.01 | 3.43 | 3.73 | 3.38 | 109411 |
| 1736811300 | 3.49 | -0.14 | -3.86 | 3.66 | 3.75 | 3.4276 | 118400 |
| 1736552100 | 3.63 | -0.08 | -2.16 | 3.76 | 3.815 | 3.55 | 85165 |
| 1736379300 | 3.71 | -0.66 | -15.10 | 3.91 | 3.99 | 3.6075 | 193936 |
| 1736292900 | 4.37 | 0.46 | 11.76 | 3.92 | 4.43 | 3.92 | 180771 |
| 1736206500 | 3.91 | -0.07 | -1.76 | 3.97 | 4.1 | 3.8597 | 102215 |
| 1735947300 | 3.98 | 0.1 | 2.58 | 3.86 | 4.1396 | 3.75 | 156277 |
| 1735860900 | 3.88 | -0.12 | -3.00 | 3.95 | 4.51 | 3.7 | 234168 |
| 1735688100 | 4 | 0.09 | 2.30 | 4.05 | 5.95 | 3.97 | 1100106 |
| 1735601700 | 3.91 | 0.23 | 6.25 | 3.75 | 4.4 | 3.4 | 375484 |
| 1735342500 | 3.68 | 0.37 | 11.18 | 3.34 | 3.73 | 3.24 | 185955 |
| 1735256100 | 3.31 | 0.18 | 5.75 | 3.15 | 3.35 | 3.05 | 103257 |
| 1735077840 | 3.13 | 0.22 | 7.56 | 2.89 | 3.1549999 | 2.89 | 71299 |
| 1734996900 | 2.91 | 0.31 | 11.92 | 2.59 | 3.04 | 2.59 | 132070 |
| 1734737700 | 2.6 | 0.03 | 1.17 | 2.5099999 | 2.74 | 2.48 | 100053 |
| 1734651300 | 2.57 | -0.02 | -0.77 | 2.5299999 | 2.68 | 2.47 | 55262 |
| 1734564900 | 2.59 | -0.14 | -5.13 | 2.72 | 2.79 | 2.44 | 139550 |
| 1734478500 | 2.73 | 0.15 | 5.81 | 2.58 | 2.85 | 2.44 | 130773 |
| 1734392100 | 2.58 | -0.21 | -7.53 | 2.7799999 | 2.84 | 2.58 | 163405 |
| 1734132900 | 2.79 | -0.07 | -2.45 | 2.86 | 2.89 | 2.65 | 107899 |
| 1734046500 | 2.86 | -0.2 | -6.54 | 3 | 3.1036 | 2.77 | 117179 |
| 1733960100 | 3.06 | -0.21 | -6.42 | 3.24 | 3.309 | 2.925 | 123327 |
| 1733873700 | 3.27 | -0.05 | -1.51 | 3.3 | 3.3765 | 3.1723 | 67996 |
| 1733787300 | 3.32 | -0.2 | -5.68 | 3.52 | 3.58 | 3.29 | 118205 |
| 1733528100 | 3.52 | -0.14 | -3.83 | 3.66 | 3.69 | 3.3501 | 109889 |
| 1733441700 | 3.66 | 0.02 | 0.55 | 3.65 | 3.8 | 3.525 | 110113 |
| 1733355300 | 3.64 | 0.09 | 2.54 | 3.48 | 3.75 | 3.15 | 172862 |
| 1733268900 | 3.55 | 0.33 | 10.25 | 3.34 | 3.84 | 3.2599999 | 333293 |
| 1733182500 | 3.22 | -0.1 | -3.01 | 3.31 | 3.3199 | 2.98 | 279429 |
| 1732917840 | 3.32 | -0.28 | -7.78 | 3.49 | 3.6 | 3.2599999 | 180476 |
| 1732750500 | 3.6 | -0.55 | -13.25 | 3.6 | 4.1094 | 3.5 | 416782 |
| 1732664100 | 4.15 | 0.81 | 24.34 | 3.55 | 4.25 | 2.55 | 1728434 |
| 1732577700 | 3.3375 | -0.01 | -0.22 | 4.6 | 4.61 | 3.2775 | 5731031 |
| 1732318500 | 3.345 | -0.78 | -18.96 | 3.35 | 3.75 | 2.74 | 643858 |
| 1732232100 | 4.1274999 | -0.12 | -2.83 | 4.2349999 | 4.5025 | 3.8225 | 182903 |
| 1732145700 | 4.2474999 | -0.55 | -11.42 | 5 | 5.215 | 4 | 169562 |
| 1732059300 | 4.795 | -0.81 | -14.45 | 5.725 | 5.725 | 4.73025 | 156016 |
| 1731972900 | 5.605 | 0.61 | 12.10 | 5.05 | 6.1075 | 4.755 | 500859 |
| 1731713700 | 5 | -3.21 | -39.10 | 7.9625 | 8.1975 | 4.6875 | 444994 |
| 1731627300 | 8.21 | -1.43 | -14.86 | 8.2 | 9.3475 | 6.3175 | 219819 |
| 1731540900 | 9.6425 | -2.41 | -20.01 | 12.25 | 12.25 | 9.4 | 96556 |
| 1731454500 | 12.055 | 0.82 | 7.35 | 11.75 | 12.837499 | 11.375 | 113391 |
| 1731368100 | 11.23 | 0.94 | 9.16 | 11.475 | 12.23 | 10.2875 | 173607 |
| 1731108900 | 10.2875 | 0.73 | 7.67 | 10.424999 | 11.025 | 9.8724999 | 96321 |
| 1731022500 | 9.555 | 0.88 | 10.14 | 9.0275 | 10.487499 | 9.0275 | 120024 |
| 1730936100 | 8.6749999 | -0.07 | -0.77 | 8.75 | 9.1525 | 7.75 | 29187 |
| 1730849700 | 8.7425 | 0.02 | 0.20 | 8.625 | 8.9975 | 8.5325 | 14131 |
| 1730763300 | 8.725 | -0.25 | -2.76 | 9 | 9.25 | 8.625 | 21365 |
| 1730500500 | 8.9725 | -0.35 | -3.70 | 9.3 | 9.46 | 8.8375 | 21727 |
| 1730414100 | 9.3174999 | -0.8 | -7.91 | 10 | 10.1175 | 9.175 | 18481 |
| 1730327700 | 10.1175 | 0.36 | 3.66 | 9.725 | 10.5 | 9.51 | 27552 |
| 1730241300 | 9.76 | 0.51 | 5.54 | 9.125 | 9.8449999 | 9.125 | 19555 |
| 1730154900 | 9.2475 | 0.15 | 1.62 | 9 | 9.2875 | 8.89 | 16706 |
| 1729895700 | 9.1 | 0.45 | 5.20 | 8.5875 | 9.4725 | 8.5875 | 28371 |
| 1729809300 | 8.6499999 | -0.28 | -3.11 | 9.0325 | 9.085 | 8.25 | 50788 |
| 1729722900 | 8.9274999 | -0.3 | -3.22 | 9.2775 | 9.5 | 8.75 | 23230 |
| 1729636500 | 9.225 | -0.38 | -3.96 | 9.5 | 9.8699999 | 9.0225 | 23854 |
| 1729550100 | 9.605 | -0.17 | -1.74 | 9.9974999 | 10 | 9.4625 | 14037 |
| 1729290900 | 9.775 | -0.48 | -4.63 | 10.475 | 10.497475 | 9.6425 | 38909 |
