Hot Features
프리미엄
Cadrenal Therapeutics Inc (CVKD)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -15.0899593732 | 17.23 | 19.03 | 14.0531 | 20440 | 16.01912056 | CS |
| 4 | -2.25 | -13.3293838863 | 16.88 | 20.39 | 14.0531 | 27233 | 18.34400272 | CS |
| 12 | -1.12 | -7.11111111111 | 15.75 | 22.9011 | 14.0531 | 38242 | 18.63013779 | CS |
| 26 | 2.04 | 16.2033359809 | 12.59 | 22.9011 | 10.2 | 55291 | 16.21989301 | CS |
| 52 | 6.041 | 70.3341483293 | 8.589 | 22.9011 | 5.4 | 112791 | 9.08509144 | CS |
| 156 | -71.02 | -82.9188558085 | 85.65 | 101.25 | 5.4 | 174278 | 22.0710066 | CS |
| 260 | -71.02 | -82.9188558085 | 85.65 | 101.25 | 5.4 | 174278 | 22.0710066 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744151700 | 14.63 | -0.05 | -0.34 | 15.2 | 16.2823 | 14.26 | 14721 |
| 1744065300 | 14.68 | -1.49 | -9.21 | 15 | 15.4 | 14.0531 | 20446 |
| 1743806100 | 16.17 | -0.65 | -3.86 | 16.19 | 16.91 | 15.3801 | 27940 |
| 1743719700 | 16.82 | -0.85 | -4.81 | 16.85 | 17.9667 | 16.5 | 24619 |
| 1743633300 | 17.67 | 0.21 | 1.20 | 17.23 | 19.03 | 16.9201 | 14475 |
| 1743546900 | 17.46 | -0.17 | -0.96 | 17.57 | 17.7837 | 16.149999 | 16261 |
| 1743460500 | 17.63 | -0.83 | -4.50 | 17.99 | 18.253 | 17.48 | 20603 |
| 1743201300 | 18.46 | -0.25 | -1.34 | 18.91 | 18.9465 | 18 | 9884 |
| 1743114900 | 18.71 | 0.26 | 1.41 | 18.42 | 19.01 | 17.43 | 25687 |
| 1743028500 | 18.45 | -1.05 | -5.38 | 19.47 | 19.8361 | 18.25 | 22406 |
| 1742942100 | 19.5 | 0 | 0.00 | 19.96 | 19.96 | 19.1 | 22366 |
| 1742855700 | 19.5 | 0.13 | 0.67 | 19.01 | 19.73 | 18 | 45561 |
| 1742596500 | 19.37 | -0.13 | -0.67 | 19.35 | 19.8799 | 19.23 | 30766 |
| 1742510100 | 19.5 | -0.02 | -0.10 | 19.57 | 20 | 19.2 | 27579 |
| 1742423700 | 19.52 | 0.19 | 0.98 | 19.58 | 20.14 | 19.3628 | 25048 |
| 1742337300 | 19.33 | -0.54 | -2.72 | 19.7 | 20.39 | 19.21 | 24490 |
| 1742250900 | 19.87 | 0.78 | 4.09 | 19 | 19.9239 | 18.62 | 52352 |
| 1741991700 | 19.09 | 1.64 | 9.40 | 17.73 | 19.09 | 17.19 | 45612 |
| 1741905300 | 17.45 | -0.22 | -1.25 | 18 | 18 | 16.5 | 27048 |
| 1741818900 | 17.67 | 1 | 6.00 | 16.88 | 19.93 | 16.4774 | 46796 |
| 1741732500 | 16.67 | 1.25 | 8.11 | 15.9129 | 16.88 | 15.1322 | 43097 |
| 1741646100 | 15.42 | -1.43 | -8.49 | 16 | 16.6 | 15.06 | 41505 |
| 1741390500 | 16.85 | 0.15 | 0.90 | 17.15 | 17.15 | 15.7268 | 23568 |
| 1741304100 | 16.7 | -0.7 | -4.02 | 17.1222 | 17.3512 | 16.39 | 23909 |
| 1741217700 | 17.4 | -0.17 | -0.97 | 18 | 18 | 15.5 | 67637 |
| 1741131300 | 17.57 | 0.17 | 0.98 | 18.9634 | 18.9999 | 17.2501 | 51798 |
| 1741044900 | 17.4 | -1.6 | -8.42 | 18.8038 | 18.8038 | 16.8125 | 58556 |
| 1740785700 | 19 | 0.59 | 3.20 | 19.3524 | 19.3524 | 17.75 | 54133 |
| 1740699300 | 18.41 | -2.04 | -9.98 | 20.16 | 21.6999 | 18.271 | 70664 |
| 1740612900 | 20.45 | 0.45 | 2.25 | 19.65 | 22.9011 | 19.65 | 79143 |
| 1740526500 | 20 | 0 | 0.00 | 20.42 | 20.67 | 19.5 | 75586 |
| 1740440100 | 20 | 0.11 | 0.55 | 19.975 | 20.49 | 19.44 | 23588 |
| 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 | 19895 |
| 1740008100 | 19.5 | -0.32 | -1.61 | 20.15 | 20.26 | 19.02 | 35366 |
| 1739921700 | 19.82 | 0.74 | 3.88 | 19.4731 | 20.1 | 19.4731 | 37267 |
| 1739576100 | 19.08 | -0.11 | -0.57 | 19.8971 | 19.8971 | 19.0008 | 24960 |
| 1739489700 | 19.19 | -0.19 | -0.98 | 19.09 | 19.6768 | 18.83 | 28688 |
| 1739403300 | 19.3798 | 1.18 | 6.48 | 17.945 | 19.5 | 17.945 | 42036 |
| 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 | 19.1 | 17.4354 | 39718 |
| 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 | 19.5556 | 19.83 | 19.1601 | 23954 |
| 1738625700 | 19.77 | 0 | 0.00 | 19.09 | 20 | 19.09 | 33228 |
| 1738366500 | 19.77 | 0.74 | 3.89 | 19.5 | 19.99 | 19.2 | 36367 |
| 1738280100 | 19.03 | 0.49 | 2.64 | 18.75 | 19.3999 | 18.02 | 31344 |
| 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 | 17.5697 | 18.798 | 17.122 | 47141 |
| 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 | 16.129999 | 17 | 16.129999 | 32173 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
