Editas Medicine Inc (EDIT)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1898 | 15.5573770492 | 1.22 | 1.4299 | 1.15 | 2284810 | 1.2788057 | CS |
4 | 0.2198 | 18.4705882353 | 1.19 | 1.57 | 1.12 | 2704698 | 1.28537086 | CS |
12 | -1.6202 | -53.4719471947 | 3.03 | 3.4 | 1.12 | 2726353 | 1.89725465 | CS |
26 | -3.7802 | -72.8362235067 | 5.19 | 5.85 | 1.12 | 2207327 | 2.76948291 | CS |
52 | -7.0002 | -83.2366230678 | 8.41 | 11.58 | 1.12 | 2105078 | 4.57096639 | CS |
156 | -16.1602 | -91.9760956175 | 17.57 | 21.595 | 1.12 | 1888717 | 8.80063969 | CS |
260 | -28.4902 | -95.2849498328 | 29.9 | 99.95 | 1.12 | 1747994 | 21.56766872 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737675300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1737588900 | 1.34 | 0.13 | 10.74 | 1.19 | 1.3899999 | 1.19 | 4403094 |
1737502500 | 1.21 | -0.01 | -0.82 | 1.2012 | 1.23 | 1.15 | 2028560 |
1737156900 | 1.22 | -0.02 | -1.61 | 1.26 | 1.27 | 1.205 | 1239902 |
1737070500 | 1.24 | 0.02 | 1.64 | 1.22 | 1.2649999 | 1.165 | 1467682 |
1736984100 | 1.22 | 0.08 | 7.02 | 1.2 | 1.2899 | 1.1899 | 2504719 |
1736897700 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.19 | 1.12 | 1965311 |
1736811300 | 1.16 | -0.1 | -7.94 | 1.24 | 1.24 | 1.16 | 3154756 |
1736552100 | 1.26 | -0.08 | -5.97 | 1.3 | 1.31 | 1.23 | 2467643 |
1736379300 | 1.34 | -0.11 | -7.59 | 1.445 | 1.45 | 1.33 | 1803520 |
1736292900 | 1.45 | 0.02 | 1.40 | 1.475 | 1.57 | 1.45 | 5044364 |
1736206500 | 1.43 | 0.09 | 6.72 | 1.365 | 1.5149999 | 1.335 | 3298967 |
1735947300 | 1.34 | 0.03 | 2.29 | 1.305 | 1.35 | 1.26 | 2405877 |
1735860900 | 1.31 | 0.04 | 3.15 | 1.28 | 1.415 | 1.26 | 2813851 |
1735688100 | 1.27 | 0.07 | 5.83 | 1.22 | 1.29 | 1.19 | 3205717 |
1735601700 | 1.2 | -0.01 | -0.83 | 1.2607 | 1.27 | 1.17 | 2738477 |
1735342500 | 1.21 | -0.02 | -1.63 | 1.24 | 1.3399 | 1.18 | 2757147 |
1735256100 | 1.23 | 0.02 | 1.65 | 1.19 | 1.25 | 1.1601 | 2680278 |
1735077840 | 1.21 | -0.04 | -3.20 | 1.24 | 1.26 | 1.2 | 1580551 |
1734996900 | 1.25 | -0.06 | -4.58 | 1.32 | 1.34 | 1.24 | 2601934 |
1734737700 | 1.31 | -0.03 | -2.24 | 1.32 | 1.3799999 | 1.28 | 4099126 |
1734651300 | 1.34 | -0.01 | -0.37 | 1.365 | 1.37 | 1.28 | 2400014 |
1734564900 | 1.345 | -0.18 | -11.51 | 1.48 | 1.51 | 1.33 | 3058663 |
1734478500 | 1.52 | 0.04 | 2.70 | 1.475 | 1.55 | 1.44 | 2803042 |
1734392100 | 1.48 | 0.04 | 2.78 | 1.398 | 1.61 | 1.3912 | 4843200 |
1734132900 | 1.44 | -0.45 | -23.81 | 1.715 | 1.7199 | 1.41 | 10173638 |
1734046500 | 1.89 | -0.1 | -5.03 | 1.96 | 1.97 | 1.86 | 3512789 |
1733960100 | 1.99 | -0.11 | -5.24 | 2.08 | 2.085 | 1.9 | 2725046 |
1733873700 | 2.1 | -0.13 | -5.83 | 2.21 | 2.21 | 2.1 | 1522049 |
1733787300 | 2.23 | 0.09 | 4.21 | 2.19 | 2.365 | 2.1818 | 2386559 |
1733528100 | 2.14 | 0.23 | 12.04 | 1.905 | 2.14 | 1.89 | 2736899 |
1733441700 | 1.91 | -0.08 | -4.02 | 1.98 | 2.0099999 | 1.89 | 2211562 |
1733355300 | 1.99 | 0.01 | 0.51 | 1.96 | 2.05 | 1.95 | 2318281 |
1733268900 | 1.98 | -0.21 | -9.59 | 2.175 | 2.175 | 1.97 | 2688106 |
1733182500 | 2.19 | -0.05 | -2.23 | 2.235 | 2.27 | 2.125 | 2259796 |
1732917840 | 2.24 | 0.04 | 1.82 | 2.24 | 2.2799999 | 2.205 | 1375409 |
1732750500 | 2.2 | -0.01 | -0.45 | 2.24 | 2.2799999 | 2.18 | 1623394 |
1732664100 | 2.21 | -0.17 | -7.14 | 2.3001999 | 2.34 | 2.1349999 | 3069460 |
1732577700 | 2.38 | -0.06 | -2.46 | 2.41 | 2.5299999 | 2.345 | 5379653 |
1732318500 | 2.44 | 0.07 | 2.95 | 2.35 | 2.535 | 2.35 | 2215942 |
1732232100 | 2.37 | -0.04 | -1.66 | 2.43 | 2.44 | 2.3 | 2850495 |
1732145700 | 2.41 | -0.07 | -2.82 | 2.47 | 2.475 | 2.35 | 2809570 |
1732059300 | 2.48 | -0.04 | -1.59 | 2.52 | 2.5589 | 2.47 | 2042557 |
1731972900 | 2.52 | -0.14 | -5.26 | 2.69 | 2.69 | 2.5099999 | 2091964 |
1731713700 | 2.66 | -0.11 | -3.97 | 2.75 | 2.7599999 | 2.59 | 2445743 |
1731627300 | 2.77 | -0.19 | -6.42 | 2.96 | 2.965 | 2.7599999 | 1698579 |
1731540900 | 2.96 | -0.11 | -3.58 | 3.14 | 3.2 | 2.95 | 1180445 |
1731454500 | 3.07 | -0.23 | -6.97 | 3.18 | 3.25 | 3.045 | 1480731 |
1731368100 | 3.3 | 0.18 | 5.77 | 3.255 | 3.375 | 3.15 | 2196106 |
1731108900 | 3.12 | -0.05 | -1.58 | 3.1549999 | 3.235 | 3.07 | 1621154 |
1731022500 | 3.17 | -0.11 | -3.35 | 3.2900999 | 3.295 | 3.11 | 2019112 |
1730936100 | 3.2799999 | 0.16 | 5.13 | 3.255 | 3.4 | 3.0601 | 4167204 |
1730849700 | 3.12 | 0.24 | 8.33 | 2.88 | 3.17 | 2.8 | 2100733 |
1730763300 | 2.88 | -0.03 | -1.03 | 2.9 | 3.075 | 2.7 | 3937215 |
1730500500 | 2.91 | 0.01 | 0.34 | 2.92 | 3.0299999 | 2.9 | 1866276 |
1730414100 | 2.9 | -0.12 | -3.97 | 3.0299999 | 3.0299999 | 2.9 | 1876580 |
1730327700 | 3.02 | -0.09 | -2.89 | 3.08 | 3.145 | 3.005 | 1674115 |
1730241300 | 3.11 | -0.15 | -4.60 | 3.2599999 | 3.36 | 3.06 | 2142492 |
1730154900 | 3.2599999 | 0.08 | 2.52 | 3.2599999 | 3.32 | 3.2 | 1289633 |
1729895700 | 3.18 | 0 | 0.00 | 3.17 | 3.355 | 3.17 | 1170333 |
1729809300 | 3.18 | -0.03 | -0.93 | 3.19 | 3.215 | 3.0611 | 1689108 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관