Hot Features
프리미엄
CryoPort Inc (CYRX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 4.53834115806 | 6.39 | 7.0775 | 4.65 | 1002590 | 6.06358241 | CS |
| 4 | 0.12 | 1.82926829268 | 6.56 | 7.13 | 4.58 | 509034 | 5.96656953 | CS |
| 12 | -1.465 | -17.9864947821 | 8.145 | 8.97 | 4.58 | 342177 | 6.86771931 | CS |
| 26 | -1.13 | -14.4686299616 | 7.81 | 8.97 | 4.58 | 392574 | 7.28169155 | CS |
| 52 | -9.61 | -58.993247391 | 16.29 | 20.105 | 4.58 | 541910 | 9.45167789 | CS |
| 156 | -22.28 | -76.9337016575 | 28.96 | 45.36 | 4.58 | 523756 | 16.65559156 | CS |
| 260 | -9 | -57.3979591837 | 15.68 | 86.3 | 4.58 | 538340 | 29.73378263 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 6.65 | 1.95 | 41.49 | 4.9403 | 6.6799 | 4.85 | 1496176 |
| 1741646100 | 4.7 | -1.53 | -24.56 | 6.25 | 6.41 | 4.65 | 1409009 |
| 1741390500 | 6.23 | -0.43 | -6.46 | 6.6441 | 6.74 | 6.0522 | 361529 |
| 1741304100 | 6.66 | 0.05 | 0.76 | 6.41 | 6.71 | 6.11 | 591564 |
| 1741217700 | 6.61 | 1.55 | 30.63 | 6.39 | 6.69 | 5.75 | 1154670 |
| 1741131300 | 5.0599999 | 0.26 | 5.53 | 4.75 | 5.17 | 4.58 | 958160 |
| 1741044900 | 4.795 | -0.78 | -13.91 | 5.61 | 5.61 | 4.76 | 551649 |
| 1740785700 | 5.57 | -0.08 | -1.42 | 5.62 | 5.78 | 5.51 | 315066 |
| 1740699300 | 5.65 | -0.3 | -5.04 | 5.96 | 5.995 | 5.6 | 294914 |
| 1740612900 | 5.95 | -0.1 | -1.65 | 6.065 | 6.385 | 5.91 | 349699 |
| 1740526500 | 6.05 | -0.28 | -4.42 | 6.245 | 6.33 | 5.95 | 284426 |
| 1740440100 | 6.33 | 0.11 | 1.77 | 6.15 | 6.45 | 6.11 | 289637 |
| 1740180900 | 6.22 | -0.41 | -6.18 | 6.73 | 6.7975 | 6.17 | 260059 |
| 1740094500 | 6.63 | -0.26 | -3.77 | 6.91 | 6.91 | 6.58 | 220826 |
| 1740008100 | 6.89 | 0.12 | 1.77 | 6.8 | 7.06 | 6.752 | 256204 |
| 1739921700 | 6.77 | 0.04 | 0.59 | 6.675 | 7.13 | 6.64 | 203677 |
| 1739576100 | 6.73 | 0.03 | 0.37 | 6.74 | 6.81 | 6.63 | 167354 |
| 1739489700 | 6.705 | -0.05 | -0.67 | 6.78 | 6.78 | 6.4076 | 308773 |
| 1739403300 | 6.75 | 0.07 | 1.05 | 6.5599999 | 6.81 | 6.415 | 198249 |
| 1739316900 | 6.68 | -0.14 | -2.05 | 6.77 | 6.84 | 6.47 | 213539 |
| 1739230500 | 6.82 | 0.01 | 0.15 | 6.82 | 6.86 | 6.57 | 234528 |
| 1738971300 | 6.81 | -0.2 | -2.85 | 7.01 | 7.025 | 6.63 | 191100 |
| 1738884900 | 7.01 | -0.32 | -4.37 | 7.4 | 7.4 | 6.93 | 186366 |
| 1738798500 | 7.33 | 0.34 | 4.86 | 7 | 7.34 | 6.9 | 205714 |
| 1738712100 | 6.99 | -0.39 | -5.28 | 7.37 | 7.41 | 6.9 | 244915 |
| 1738625700 | 7.38 | -0.16 | -2.12 | 7.222 | 7.54 | 7.03 | 251978 |
| 1738366500 | 7.54 | -0.19 | -2.46 | 7.72 | 7.79 | 7.4 | 237640 |
| 1738280100 | 7.73 | -0.12 | -1.53 | 7.99 | 8.15 | 7.66 | 169523 |
| 1738193700 | 7.85 | -0.19 | -2.36 | 8.07 | 8.07 | 7.67 | 170587 |
| 1738107300 | 8.0399999 | 0.06 | 0.75 | 8.01 | 8.17 | 7.85 | 121923 |
| 1738020900 | 7.98 | -0.03 | -0.37 | 7.91 | 8.25 | 7.71 | 296834 |
| 1737761700 | 8.01 | -0.56 | -6.53 | 8.2899999 | 8.3699999 | 7.99 | 119531 |
| 1737675300 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1737588900 | 8.57 | 0.41 | 5.02 | 8.22 | 8.67 | 8.15 | 452270 |
| 1737502500 | 8.16 | 0.66 | 8.80 | 7.78 | 8.18 | 7.62 | 283762 |
| 1737156900 | 7.5 | 0.01 | 0.13 | 7.58 | 7.58 | 7.31 | 217091 |
| 1737070500 | 7.49 | 0.14 | 1.90 | 7.33 | 7.51 | 6.97 | 289570 |
| 1736984100 | 7.35 | -0.14 | -1.87 | 7.61 | 7.94 | 7.3 | 281790 |
| 1736897700 | 7.49 | -0.9 | -10.73 | 8.46 | 8.535 | 7.45 | 273085 |
| 1736811300 | 8.39 | -0.12 | -1.41 | 8.38 | 8.5399999 | 8.25 | 253707 |
| 1736552100 | 8.51 | -0.31 | -3.51 | 8.63 | 8.63 | 8.21 | 288273 |
| 1736379300 | 8.82 | 0.27 | 3.16 | 8.55 | 8.85 | 8.25 | 488074 |
| 1736292900 | 8.55 | -0.16 | -1.84 | 8.74 | 8.97 | 8.25 | 243511 |
| 1736206500 | 8.71 | 0.22 | 2.59 | 8.64 | 8.895 | 8.478 | 301634 |
| 1735947300 | 8.49 | 0.51 | 6.39 | 8.19 | 8.69 | 7.8 | 246002 |
| 1735860900 | 7.98 | 0.2 | 2.57 | 7.9 | 8.155 | 7.7 | 379828 |
| 1735688100 | 7.78 | -0.07 | -0.89 | 7.9 | 8.08 | 7.724 | 120585 |
| 1735601700 | 7.85 | 0.05 | 0.64 | 7.71 | 7.98 | 7.48 | 160739 |
| 1735342500 | 7.8 | -0.28 | -3.47 | 8 | 8.18 | 7.62 | 198821 |
| 1735256100 | 8.08 | 0.21 | 2.67 | 7.73 | 8.08 | 7.7 | 190466 |
| 1735077840 | 7.87 | 0.18 | 2.34 | 7.67 | 7.88 | 7.42 | 90755 |
| 1734996900 | 7.69 | -0.17 | -2.16 | 7.8 | 7.87 | 7.4 | 245128 |
| 1734737700 | 7.86 | 0.12 | 1.55 | 7.575 | 8.095 | 7.5 | 441660 |
| 1734651300 | 7.74 | -0.05 | -0.64 | 7.91 | 7.91 | 7.5 | 390338 |
| 1734564900 | 7.79 | -0.35 | -4.30 | 8.145 | 8.3699999 | 7.65 | 324658 |
| 1734478500 | 8.14 | 0.42 | 5.44 | 7.675 | 8.18 | 7.52 | 276270 |
| 1734392100 | 7.72 | 0.03 | 0.39 | 7.73 | 8.11 | 7.48 | 264314 |
| 1734132900 | 7.69 | -0.15 | -1.91 | 7.88 | 7.91 | 7.435 | 240697 |
| 1734046500 | 7.84 | -0.4 | -4.85 | 8.18 | 8.3 | 7.71 | 220792 |
