Hot Features
프리미엄
Cyclerion Therapeutics Inc (CYCN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.03806228374 | 2.89 | 3.2325 | 2.63 | 64131 | 2.93707258 | CS |
| 4 | 0.07 | 2.45614035088 | 2.85 | 6.25 | 2.3 | 6074593 | 4.27274166 | CS |
| 12 | 0.78 | 36.4485981308 | 2.14 | 9.4699 | 1.57 | 4962030 | 5.35064563 | CS |
| 26 | 0.14 | 5.03597122302 | 2.78 | 9.4699 | 1.27 | 2500936 | 4.90959261 | CS |
| 52 | 0.11 | 3.91459074733 | 2.81 | 9.4699 | 1.27 | 1252633 | 4.90624003 | CS |
| 156 | -17.08 | -85.4 | 20 | 28 | 1.27 | 507116 | 6.23651681 | CS |
| 260 | -99.48 | -97.1484375 | 102.4 | 179.2 | 1.27 | 520560 | 34.15218375 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 2.82 | 0.11 | 4.06 | 2.68 | 2.83 | 2.6 | 158576 |
| 1740094500 | 2.71 | -0.17 | -5.90 | 2.8203 | 2.9 | 2.63 | 52460 |
| 1740008100 | 2.88 | -0.23 | -7.40 | 3.05 | 3.065 | 2.8 | 96017 |
| 1739921700 | 3.11 | -0.01 | -0.32 | 3.1 | 3.21 | 3.0099999 | 47490 |
| 1739576100 | 3.12 | 0.09 | 2.97 | 2.98 | 3.2325 | 2.94 | 44841 |
| 1739489700 | 3.0299999 | -0.33 | -9.82 | 3.31 | 3.36 | 2.9701 | 104475 |
| 1739403300 | 3.36 | 0.12 | 3.70 | 3.3208 | 3.4936 | 3.18 | 223109 |
| 1739316900 | 3.24 | -0.58 | -15.18 | 3.77 | 3.77 | 3.23 | 252334 |
| 1739230500 | 3.82 | -0.39 | -9.26 | 4.12 | 4.3099999 | 3.61 | 410023 |
| 1738971300 | 4.21 | -0.04 | -0.94 | 4.3541 | 4.8 | 4.13 | 153676 |
| 1738884900 | 4.25 | -0.23 | -5.13 | 4.41 | 4.4982 | 4.05 | 210948 |
| 1738798500 | 4.48 | 0.29 | 6.92 | 4.24 | 5.1799 | 4.05 | 452161 |
| 1738712100 | 4.19 | -1.13 | -21.24 | 5.51 | 5.51 | 4.17 | 1229692 |
| 1738625700 | 5.32 | 1.4 | 35.71 | 4.304 | 6.25 | 4.0301 | 28062798 |
| 1738366500 | 3.92 | 1.38 | 54.33 | 3.34 | 4.47 | 3.04 | 82492460 |
| 1738280100 | 2.54 | 0.17 | 7.17 | 2.3 | 2.63 | 2.3 | 202989 |
| 1738193700 | 2.37 | -0.08 | -3.27 | 2.41 | 2.5589 | 2.3 | 8751 |
| 1738107300 | 2.45 | -0.26 | -9.59 | 2.63 | 2.65 | 2.35 | 40744 |
| 1738020900 | 2.71 | 0.03 | 1.12 | 2.69 | 2.9432 | 2.6 | 24137 |
| 1737761700 | 2.68 | -0.27 | -9.15 | 2.85 | 2.91 | 2.63 | 64238 |
| 1737675300 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1737588900 | 2.95 | 0.05 | 1.72 | 2.81 | 2.99 | 2.81 | 22588 |
| 1737502500 | 2.9 | -0.09 | -3.01 | 2.92 | 3.0899 | 2.85 | 50774 |
| 1737156900 | 2.99 | 0.08 | 2.75 | 3.0099999 | 3.1992 | 2.91 | 12447 |
| 1737070500 | 2.91 | -0.1 | -3.32 | 3.04 | 3.1211 | 2.8 | 32545 |
| 1736984100 | 3.0099999 | 0.09 | 3.08 | 3 | 3.1 | 2.91 | 41491 |
| 1736897700 | 2.92 | -0.31 | -9.60 | 3.29 | 3.3282 | 2.88 | 269216 |
| 1736811300 | 3.23 | -0.06 | -1.82 | 3.4 | 3.4 | 3.06 | 55438 |
| 1736552100 | 3.29 | 0.05 | 1.54 | 3.09 | 3.31 | 3.0528 | 32967 |
| 1736379300 | 3.24 | -0.01 | -0.31 | 3.0941 | 3.3513 | 3.09 | 38999 |
| 1736292900 | 3.25 | 0.11 | 3.50 | 3.18 | 3.4 | 3.14 | 64002 |
| 1736206500 | 3.14 | -0.08 | -2.48 | 3.31 | 3.4655 | 3.07 | 127099 |
| 1735947300 | 3.22 | -0.07 | -2.13 | 3.3 | 3.4 | 3.2 | 43432 |
| 1735860900 | 3.29 | 0.07 | 2.17 | 3.15 | 3.4859 | 3.15 | 49298 |
| 1735688100 | 3.22 | -0.23 | -6.67 | 3.41 | 3.5 | 3.21 | 48017 |
| 1735601700 | 3.45 | 0.15 | 4.55 | 3.13 | 3.6671 | 3.13 | 45275 |
| 1735342500 | 3.3 | -0.02 | -0.60 | 3.56 | 3.56 | 3.21 | 94009 |
| 1735256100 | 3.32 | 0.08 | 2.47 | 3.23 | 3.48 | 3.15 | 87520 |
| 1735077840 | 3.24 | 0.04 | 1.25 | 3.12 | 3.4199 | 3.0107 | 88936 |
| 1734996900 | 3.2 | 0.01 | 0.31 | 3.24 | 3.41 | 3 | 251693 |
| 1734737700 | 3.19 | 0.24 | 8.14 | 3.3999 | 3.43 | 2.8344999 | 266956 |
| 1734651300 | 2.95 | 0.11 | 3.69 | 2.89 | 3.12 | 2.81 | 133300 |
| 1734564900 | 2.845 | -0.44 | -13.26 | 3.21 | 3.5993 | 2.8 | 600328 |
| 1734478500 | 3.2799999 | -0.25 | -7.08 | 3.49 | 3.5125 | 3.15 | 188094 |
| 1734392100 | 3.53 | 0.1 | 2.92 | 3.2712 | 3.79 | 3.2668 | 184571 |
| 1734132900 | 3.43 | -0.14 | -3.92 | 3.5533 | 3.5533 | 3.11 | 81445 |
| 1734046500 | 3.57 | -0.13 | -3.51 | 3.53 | 3.76 | 3.4512 | 118352 |
| 1733960100 | 3.7 | -0.47 | -11.27 | 4.3221 | 4.5 | 3.6318 | 341132 |
| 1733873700 | 4.17 | 0.12 | 2.96 | 4.41 | 5.25 | 4.12 | 663429 |
| 1733787300 | 4.05 | 0.45 | 12.50 | 3.8081 | 4.92 | 3.677 | 862047 |
| 1733528100 | 3.6 | -1.72 | -32.33 | 5.35 | 5.5 | 3.33 | 1016606 |
| 1733441700 | 5.32 | -1.03 | -16.22 | 5.13 | 5.6999 | 4.55 | 3270917 |
| 1733355300 | 6.35 | 4.74 | 294.41 | 5.16 | 9.4699 | 4.65 | 139390648 |
| 1733268900 | 1.61 | -0.73 | -31.20 | 2.1625 | 2.2599999 | 1.57 | 371996 |
| 1733182500 | 2.34 | 0.14 | 6.36 | 2.25 | 2.38 | 2.1 | 373637 |
| 1732917840 | 2.2 | 0.04 | 1.85 | 2.14 | 2.33 | 2.0299999 | 947741 |
| 1732750500 | 2.16 | 0.8 | 58.82 | 2.15 | 2.34 | 1.72 | 29396882 |
| 1732664100 | 1.36 | -0.09 | -6.21 | 1.45 | 1.4699 | 1.33 | 133992 |
| 1732577700 | 1.45 | 0.02 | 1.40 | 1.59 | 1.59 | 1.44 | 109068 |
