Hot Features
프리미엄
Edesa Biotech Inc (EDSA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2907 | -11.7184665619 | 2.4807 | 2.6 | 2.1 | 74721 | 2.3740712 | CS |
| 4 | 0.34 | 18.3783783784 | 1.85 | 4.4899 | 1.83 | 6185767 | 3.23667932 | CS |
| 12 | -0.2117 | -8.81458966565 | 2.4017 | 4.4899 | 1.55 | 2196681 | 3.22486395 | CS |
| 26 | -2.09 | -48.8317757009 | 4.28 | 5 | 1.55 | 969563 | 3.22402143 | CS |
| 52 | -2.99 | -57.722007722 | 5.18 | 5.59 | 1.55 | 485341 | 3.2359271 | CS |
| 156 | -22.73 | -91.2118780096 | 24.92 | 28.28 | 1.55 | 256661 | 5.75596131 | CS |
| 260 | -18.88 | -89.6060749881 | 21.07 | 133.7 | 1.55 | 477240 | 44.40710088 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 2.19 | 0 | 0.00 | 2.2 | 2.3 | 2.11 | 70565 |
| 1740526500 | 2.19 | -0.05 | -2.23 | 2.17 | 2.265 | 2.1 | 18972 |
| 1740440100 | 2.24 | -0.19 | -7.82 | 2.36 | 2.4 | 2.1708 | 48118 |
| 1740180900 | 2.43 | -0.07 | -2.80 | 2.49 | 2.56 | 2.4 | 114555 |
| 1740094500 | 2.5 | -0.04 | -1.57 | 2.62 | 2.62 | 2.45 | 126887 |
| 1740008100 | 2.54 | 0.04 | 1.60 | 2.41 | 2.7 | 2.41 | 112923 |
| 1739921700 | 2.5 | -0.19 | -7.06 | 2.31 | 2.7 | 2.3 | 295927 |
| 1739576100 | 2.69 | -0.56 | -17.23 | 2.8 | 2.96 | 2.58 | 1371262 |
| 1739489700 | 3.25 | 1.39 | 74.73 | 2.99 | 4.4898999 | 2.83 | 115314795 |
| 1739403300 | 1.86 | -0 | -0.04 | 1.85 | 1.99 | 1.85 | 8124 |
| 1739316900 | 1.8607 | -0.07 | -3.55 | 1.94 | 2.02 | 1.8503 | 29787 |
| 1739230500 | 1.9291 | 0.02 | 0.91 | 1.98 | 2.05 | 1.9 | 23359 |
| 1738971300 | 1.9117 | -0.04 | -2.14 | 1.94 | 1.9569 | 1.84 | 10093 |
| 1738884900 | 1.9536 | 0 | 0.18 | 1.99 | 2.0541999 | 1.9192 | 7397 |
| 1738798500 | 1.95 | 0 | 0.14 | 1.93 | 2.0163 | 1.85 | 15711 |
| 1738712100 | 1.9473 | -0 | -0.14 | 1.91 | 1.98 | 1.91 | 8398 |
| 1738625700 | 1.95 | 0.04 | 2.36 | 1.83 | 2.06 | 1.83 | 36323 |
| 1738366500 | 1.905 | 0.02 | 0.79 | 1.92 | 1.9783 | 1.86 | 21094 |
| 1738280100 | 1.89 | 0.06 | 3.30 | 1.85 | 2.0179999 | 1.83 | 20061 |
| 1738193700 | 1.8296 | -0.16 | -8.06 | 1.9 | 1.98 | 1.8296 | 16012 |
| 1738107300 | 1.99 | -0.02 | -1.00 | 2.0299999 | 2.06 | 1.841115 | 8517 |
| 1738020900 | 2.0099999 | -0.22 | -9.87 | 1.83 | 2.14 | 1.8201 | 48645 |
| 1737761700 | 2.23 | 0.47 | 26.70 | 1.8 | 2.4 | 1.8 | 281833 |
| 1737675300 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1737588900 | 1.76 | -0 | -0.27 | 1.72 | 1.94 | 1.65 | 10714 |
| 1737502500 | 1.7648 | 0.06 | 3.81 | 1.69 | 1.7685 | 1.69 | 5264 |
| 1737156900 | 1.7001 | 0.01 | 0.60 | 1.69 | 1.81 | 1.69 | 3860 |
| 1737070500 | 1.69 | -0.06 | -3.43 | 1.72 | 1.75 | 1.682 | 2464 |
| 1736984100 | 1.75 | 0.16 | 10.07 | 1.59 | 1.75 | 1.59 | 17974 |
| 1736897700 | 1.5899 | -0.14 | -8.10 | 1.75 | 1.75 | 1.56 | 20018 |
| 1736811300 | 1.73 | -0.05 | -2.54 | 1.81 | 1.81 | 1.7 | 10602 |
| 1736552100 | 1.775 | -0.01 | -0.28 | 1.78 | 1.86 | 1.762 | 1310 |
| 1736379300 | 1.78 | -0.11 | -5.84 | 1.9 | 1.9 | 1.706 | 7406 |
| 1736292900 | 1.8904 | 0.01 | 0.29 | 1.96 | 1.96 | 1.8278 | 7888 |
| 1736206500 | 1.885 | 0.01 | 0.27 | 1.96 | 1.97 | 1.85 | 18090 |
| 1735947300 | 1.88 | -0.03 | -1.34 | 1.91 | 1.91 | 1.88 | 3607 |
| 1735860900 | 1.9056 | 0.23 | 13.43 | 1.83 | 2 | 1.69 | 32863 |
| 1735688100 | 1.68 | -0.12 | -6.67 | 1.78 | 1.93 | 1.6501999 | 54041 |
| 1735601700 | 1.8 | -0.05 | -2.70 | 1.85 | 1.88 | 1.675 | 27141 |
| 1735342500 | 1.85 | 0.04 | 2.21 | 1.76 | 1.905 | 1.76 | 62429 |
| 1735256100 | 1.81 | 0.05 | 2.84 | 1.75 | 1.865 | 1.75 | 16187 |
| 1735077840 | 1.76 | 0.03 | 1.95 | 1.78 | 1.78 | 1.7396 | 8211 |
| 1734996900 | 1.7263 | -0 | -0.21 | 1.7 | 1.86 | 1.66 | 6044 |
| 1734737700 | 1.73 | -0.02 | -1.14 | 1.75 | 1.75 | 1.55 | 23938 |
| 1734651300 | 1.75 | -0.07 | -3.85 | 1.81 | 1.9 | 1.75 | 12558 |
| 1734564900 | 1.82 | -0.05 | -2.67 | 1.91 | 1.9921 | 1.82 | 13715 |
| 1734478500 | 1.87 | -0.03 | -1.58 | 1.83 | 1.88 | 1.81 | 10604 |
| 1734392100 | 1.9 | -0.04 | -1.86 | 1.97 | 1.984 | 1.8047 | 32860 |
| 1734132900 | 1.9361 | 0.14 | 7.56 | 1.8 | 1.9805 | 1.73 | 32208 |
| 1734046500 | 1.8 | 0.02 | 1.12 | 1.79 | 1.835 | 1.79 | 5859 |
| 1733960100 | 1.78 | -0.12 | -6.32 | 1.88 | 1.9 | 1.77 | 15353 |
| 1733873700 | 1.9 | 0.12 | 6.74 | 1.81 | 1.9 | 1.75 | 19859 |
| 1733787300 | 1.78 | 0.01 | 0.56 | 1.86 | 1.91 | 1.69 | 34155 |
| 1733528100 | 1.77 | -0.34 | -16.11 | 2.22 | 2.2599999 | 1.69 | 117724 |
| 1733441700 | 2.11 | -0.32 | -13.17 | 2.49 | 2.49 | 2.09 | 111300 |
| 1733355300 | 2.43 | -0.01 | -0.41 | 2.45 | 2.55 | 2.36 | 35767 |
| 1733268900 | 2.44 | 0.07 | 2.95 | 2.4 | 2.48 | 2.4 | 3559 |
| 1733182500 | 2.37 | -0.08 | -3.27 | 2.41 | 2.505 | 2.33 | 51252 |
| 1732917840 | 2.45 | 0.15 | 6.52 | 2.48 | 2.48 | 2.3 | 13813 |
| 1732750500 | 2.3 | 0.09 | 4.07 | 2.25 | 2.37 | 2.25 | 19984 |
