Hot Features
프리미엄
Cadrenal Therapeutics Inc (CVKD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5434 | -18.6854677959 | 18.9634 | 18.9999 | 14 | 41683 | 16.9054485 | CS |
| 4 | -2.55 | -14.1903171953 | 17.97 | 22.9011 | 14 | 43527 | 18.68170819 | CS |
| 12 | 4.37 | 39.5475113122 | 11.05 | 22.9011 | 10.65 | 52923 | 17.28733897 | CS |
| 26 | 8.36 | 118.413597734 | 7.06 | 22.9011 | 7.06 | 58241 | 15.51970222 | CS |
| 52 | 5.79 | 60.1246105919 | 9.63 | 22.9011 | 5.4 | 117550 | 8.87495416 | CS |
| 156 | -70.23 | -81.996497373 | 85.65 | 101.25 | 5.4 | 180053 | 22.09462867 | CS |
| 260 | -70.23 | -81.996497373 | 85.65 | 101.25 | 5.4 | 180053 | 22.09462867 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 15.42 | -1.43 | -8.49 | 16 | 16.6 | 15.06 | 41555 |
| 1741390500 | 16.85 | 0.15 | 0.90 | 16.36 | 17.15 | 15.7268 | 25460 |
| 1741304100 | 16.7 | -0.7 | -4.02 | 16.92 | 17.3512 | 16.39 | 24514 |
| 1741217700 | 17.4 | -0.17 | -0.97 | 17.9 | 18 | 15.5 | 70374 |
| 1741131300 | 17.57 | 0.17 | 0.98 | 18.4 | 18.9999 | 17.2501 | 55690 |
| 1741044900 | 17.4 | -1.6 | -8.42 | 18.85 | 18.85 | 16.8125 | 59248 |
| 1740785700 | 19 | 0.59 | 3.20 | 18.68 | 19.3524 | 17.75 | 55524 |
| 1740699300 | 18.41 | -2.04 | -9.98 | 20.16 | 21.6999 | 18.271 | 70664 |
| 1740612900 | 20.45 | 0.45 | 2.25 | 19.89 | 22.9011 | 19.65 | 79776 |
| 1740526500 | 20 | 0 | 0.00 | 20.43 | 20.67 | 19.5 | 79714 |
| 1740440100 | 20 | 0.11 | 0.55 | 19.88 | 20.49 | 19.44 | 25040 |
| 1740180900 | 19.89 | 0.66 | 3.46 | 19.65 | 20.5 | 19.505 | 43551 |
| 1740094500 | 19.225 | -0.28 | -1.41 | 19.5 | 19.892 | 18.8667 | 21636 |
| 1740008100 | 19.5 | -0.32 | -1.61 | 20.15 | 20.26 | 19.02 | 35366 |
| 1739921700 | 19.82 | 0.74 | 3.88 | 19.95 | 20.1 | 19.4731 | 38524 |
| 1739576100 | 19.08 | -0.11 | -0.57 | 18.95 | 19.8971 | 18.95 | 26487 |
| 1739489700 | 19.19 | -0.19 | -0.98 | 19.09 | 19.6768 | 18.83 | 28688 |
| 1739403300 | 19.3798 | 1.18 | 6.48 | 17.86 | 19.5 | 17.86 | 43602 |
| 1739316900 | 18.2 | 0.33 | 1.85 | 17.97 | 18.2 | 17.01 | 25168 |
| 1739230500 | 17.87 | -0.83 | -4.44 | 17.75 | 18.94 | 17.75 | 30390 |
| 1738971300 | 18.7 | -0.4 | -2.09 | 19.1 | 19.4717 | 17.4354 | 41946 |
| 1738884900 | 19.1 | -0.65 | -3.29 | 20.15 | 20.49 | 18.502 | 42546 |
| 1738798500 | 19.75 | 0.54 | 2.81 | 19.56 | 20.0804 | 19.36 | 31919 |
| 1738712100 | 19.21 | -0.56 | -2.83 | 20.46 | 20.46 | 19.1601 | 26266 |
| 1738625700 | 19.77 | 0 | 0.00 | 19.97 | 20 | 19.07 | 37448 |
| 1738366500 | 19.77 | 0.74 | 3.89 | 19.5 | 19.99 | 19.2 | 36362 |
| 1738280100 | 19.03 | 0.49 | 2.64 | 18.75 | 19.3999 | 18.02 | 31252 |
| 1738193700 | 18.54 | -0.44 | -2.32 | 18.85 | 19.56 | 18 | 44857 |
| 1738107300 | 18.98 | -0.41 | -2.11 | 19.5 | 19.5 | 17.77 | 60786 |
| 1738020900 | 19.39 | 0.05 | 0.26 | 19.5 | 19.77 | 18.55 | 46540 |
| 1737761700 | 19.34 | -0.55 | -2.77 | 19.58 | 20.7853 | 19 | 48004 |
| 1737675300 | 19.89 | 0 | 0.00 | 19.89 | 19.89 | 19.89 | 0 |
| 1737588900 | 19.89 | 2.49 | 14.31 | 17.81 | 20.6264 | 17.75 | 120320 |
| 1737502500 | 17.4 | 0 | 0.00 | 17.03 | 18.798 | 17.03 | 49400 |
| 1737156900 | 17.4 | -0.8 | -4.40 | 18.2 | 18.65 | 17.4 | 44807 |
| 1737070500 | 18.2 | 1.44 | 8.59 | 17 | 18.4899 | 16.9023 | 60226 |
| 1736984100 | 16.76 | 0.77 | 4.82 | 15.75 | 16.88 | 15.56 | 22846 |
| 1736897700 | 15.99 | 0 | 0.00 | 16.5 | 16.5 | 15.62 | 20307 |
| 1736811300 | 15.99 | -0.28 | -1.72 | 16.16 | 16.4804 | 15.15 | 29460 |
| 1736552100 | 16.27 | -0.28 | -1.69 | 16.18 | 17 | 16.129999 | 33945 |
| 1736379300 | 16.55 | -1.29 | -7.23 | 18.4 | 18.4 | 16.088 | 37232 |
| 1736292900 | 17.84 | 1.48 | 9.05 | 17 | 18.5 | 16.61 | 161307 |
| 1736206500 | 16.36 | 0.51 | 3.22 | 15.57 | 16.96 | 15.2601 | 67622 |
| 1735947300 | 15.85 | 0.35 | 2.26 | 15.97 | 15.97 | 14.9912 | 34007 |
| 1735860900 | 15.5 | 1.01 | 6.97 | 14.75 | 15.85 | 14.2314 | 75339 |
| 1735688100 | 14.49 | 0.26 | 1.83 | 14.39 | 14.49 | 13.78 | 27664 |
| 1735601700 | 14.23 | -1.92 | -11.89 | 15.79 | 16.0856 | 13.93 | 57888 |
| 1735342500 | 16.149999 | -0.3 | -1.82 | 16.97 | 16.97 | 15.5 | 58362 |
| 1735256100 | 16.45 | 1.68 | 11.37 | 14.78 | 16.9571 | 14.74 | 63716 |
| 1735077840 | 14.77 | 0.51 | 3.58 | 14.47 | 14.77 | 13.77 | 41927 |
| 1734996900 | 14.26 | -1.91 | -11.81 | 16.01 | 16.059999 | 13.25 | 68684 |
| 1734737700 | 16.17 | 1.68 | 11.59 | 15.89 | 18 | 15.3256 | 202022 |
| 1734651300 | 14.49 | 1.53 | 11.81 | 13.71 | 15.9115 | 13.1706 | 155751 |
| 1734564900 | 12.96 | 1.51 | 13.19 | 11.57 | 13.86 | 11.08 | 122079 |
| 1734478500 | 11.45 | 0.45 | 4.09 | 11.05 | 11.84 | 10.65 | 48264 |
| 1734392100 | 11 | -0.2 | -1.79 | 11.04 | 12.25 | 10.78 | 47754 |
| 1734132900 | 11.2 | -0.4 | -3.45 | 11.7 | 12.09 | 10.2 | 125029 |
| 1734046500 | 11.6 | -0.95 | -7.57 | 12.33 | 12.63 | 11.41 | 40038 |
| 1733960100 | 12.55 | -0.09 | -0.71 | 12.88 | 14.65 | 12.37 | 133065 |
