Hot Features
프리미엄
ESSA Pharma Inc (EPIX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.16959064327 | 1.71 | 1.79 | 1.67 | 148481 | 1.70435535 | CS |
| 4 | -0.1301 | -7.14795890336 | 1.8201 | 1.8499 | 1.67 | 143951 | 1.72928158 | CS |
| 12 | -0.07 | -3.97727272727 | 1.76 | 1.94 | 1.57 | 317252 | 1.74561198 | CS |
| 26 | -2.82 | -62.5277161863 | 4.51 | 7.69 | 1.4 | 537861 | 1.78326769 | CS |
| 52 | -9.98 | -85.5184233076 | 11.67 | 11.67 | 1.4 | 308295 | 2.56875808 | CS |
| 156 | -8.39 | -83.2341269841 | 10.08 | 11.67 | 1.4 | 494353 | 4.02459432 | CS |
| 260 | -3.67 | -68.4701492537 | 5.36 | 36 | 1.4 | 387213 | 6.84705017 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.69 | -0.01 | -0.59 | 1.7 | 1.72 | 1.68 | 125387 |
| 1738884900 | 1.7 | -0.02 | -1.16 | 1.72 | 1.72 | 1.685 | 117002 |
| 1738798500 | 1.72 | 0.04 | 2.38 | 1.67 | 1.73 | 1.67 | 89623 |
| 1738712100 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7299 | 1.67 | 66430 |
| 1738625700 | 1.69 | -0.03 | -1.74 | 1.7 | 1.72 | 1.67 | 231384 |
| 1738366500 | 1.72 | -0.01 | -0.58 | 1.71 | 1.79 | 1.71 | 248524 |
| 1738280100 | 1.73 | 0.02 | 1.17 | 1.72 | 1.7677 | 1.7 | 150147 |
| 1738193700 | 1.71 | -0.04 | -2.01 | 1.73 | 1.755 | 1.7 | 178830 |
| 1738107300 | 1.745 | -0.02 | -0.85 | 1.8 | 1.81 | 1.73 | 96879 |
| 1738020900 | 1.76 | 0 | 0.00 | 1.78 | 1.8 | 1.74 | 106023 |
| 1737761700 | 1.76 | 0.05 | 2.92 | 1.73 | 1.81 | 1.73 | 204905 |
| 1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1737588900 | 1.71 | -0.03 | -1.72 | 1.75 | 1.7924 | 1.69 | 230753 |
| 1737502500 | 1.74 | -0.01 | -0.57 | 1.76 | 1.78 | 1.72 | 173655 |
| 1737156900 | 1.75 | 0 | 0.00 | 1.75 | 1.79 | 1.75 | 57129 |
| 1737070500 | 1.75 | -0.01 | -0.57 | 1.76 | 1.805 | 1.75 | 73405 |
| 1736984100 | 1.76 | -0.01 | -0.56 | 1.78 | 1.82 | 1.76 | 107528 |
| 1736897700 | 1.77 | 0.04 | 2.31 | 1.73 | 1.8499 | 1.73 | 131678 |
| 1736811300 | 1.73 | -0.01 | -0.57 | 1.71 | 1.76 | 1.7 | 163011 |
| 1736552100 | 1.74 | -0.08 | -4.40 | 1.8 | 1.83 | 1.72 | 178055 |
| 1736379300 | 1.82 | -0.07 | -3.70 | 1.89 | 1.9 | 1.8063 | 122634 |
| 1736292900 | 1.89 | -0.03 | -1.56 | 1.95 | 1.95 | 1.81 | 337843 |
| 1736206500 | 1.92 | 0.06 | 3.23 | 1.89 | 1.94 | 1.8324 | 836182 |
| 1735947300 | 1.86 | 0.03 | 1.64 | 1.83 | 1.89 | 1.81 | 506742 |
| 1735860900 | 1.83 | 0.04 | 2.23 | 1.82 | 1.8546 | 1.74 | 520086 |
| 1735688100 | 1.79 | -0.01 | -0.56 | 1.82 | 1.83 | 1.73 | 479699 |
| 1735601700 | 1.8 | 0.05 | 2.86 | 1.72 | 1.84 | 1.67 | 1860472 |
| 1735342500 | 1.75 | 0.14 | 8.70 | 1.6 | 1.8201 | 1.595 | 1417247 |
| 1735256100 | 1.61 | 0 | 0.00 | 1.6 | 1.6399999 | 1.6 | 226950 |
| 1735077840 | 1.61 | -0.02 | -1.23 | 1.61 | 1.6299999 | 1.6 | 40449 |
| 1734996900 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6299999 | 1.6 | 145225 |
| 1734737700 | 1.6 | 0 | 0.00 | 1.58 | 1.6399999 | 1.58 | 245705 |
| 1734651300 | 1.6 | -0.01 | -0.62 | 1.6 | 1.6299999 | 1.57 | 290955 |
| 1734564900 | 1.61 | -0.03 | -1.83 | 1.66 | 1.67 | 1.598 | 754086 |
| 1734478500 | 1.6399999 | 0.01 | 0.61 | 1.69 | 1.69 | 1.6299999 | 296440 |
| 1734392100 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.69 | 1.625 | 346419 |
| 1734132900 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.67 | 1.6299999 | 178126 |
| 1734046500 | 1.6399999 | -0.04 | -2.38 | 1.67 | 1.69 | 1.6399999 | 133936 |
| 1733960100 | 1.68 | -0.01 | -0.59 | 1.69 | 1.71 | 1.6408 | 367210 |
| 1733873700 | 1.69 | -0.02 | -0.88 | 1.7 | 1.74 | 1.681 | 276573 |
| 1733787300 | 1.705 | 0.01 | 0.29 | 1.7 | 1.72 | 1.67 | 178181 |
| 1733528100 | 1.7 | -0.01 | -0.58 | 1.69 | 1.74 | 1.69 | 207499 |
| 1733441700 | 1.71 | 0.02 | 1.18 | 1.7 | 1.7294 | 1.68 | 203726 |
| 1733355300 | 1.69 | -0.06 | -3.43 | 1.75 | 1.77 | 1.68 | 672933 |
| 1733268900 | 1.75 | 0 | 0.00 | 1.77 | 1.78 | 1.7 | 644910 |
| 1733182500 | 1.75 | -0.04 | -2.23 | 1.78 | 1.82 | 1.73 | 508858 |
| 1732917840 | 1.79 | 0 | 0.00 | 1.81 | 1.82 | 1.79 | 50268 |
| 1732750500 | 1.79 | -0.02 | -1.10 | 1.79 | 1.85 | 1.7806 | 203012 |
| 1732664100 | 1.81 | 0.01 | 0.56 | 1.78 | 1.82 | 1.78 | 255833 |
| 1732577700 | 1.8 | -0.03 | -1.64 | 1.83 | 1.87 | 1.8 | 208066 |
| 1732318500 | 1.83 | 0.07 | 3.98 | 1.74 | 1.855 | 1.73 | 360728 |
| 1732232100 | 1.76 | 0.03 | 1.73 | 1.74 | 1.82 | 1.74 | 273142 |
| 1732145700 | 1.73 | -0.01 | -0.57 | 1.71 | 1.7794 | 1.69 | 203131 |
| 1732059300 | 1.74 | 0.03 | 1.75 | 1.68 | 1.76 | 1.6701 | 242875 |
| 1731972900 | 1.71 | -0.01 | -0.58 | 1.72 | 1.7475 | 1.66 | 385615 |
| 1731713700 | 1.72 | -0.04 | -2.27 | 1.75 | 1.83 | 1.694 | 783014 |
| 1731627300 | 1.76 | -0.01 | -0.56 | 1.8 | 1.86 | 1.75 | 450165 |
| 1731540900 | 1.77 | -0.09 | -4.84 | 1.86 | 1.88 | 1.77 | 431199 |
| 1731454500 | 1.86 | 0.07 | 3.91 | 1.79 | 1.89 | 1.79 | 535705 |
| 1731368100 | 1.79 | -0.01 | -0.56 | 1.88 | 1.88 | 1.75 | 606655 |
| 1731108900 | 1.8 | 0.03 | 1.69 | 1.83 | 1.8797 | 1.76 | 868790 |
