Hot Features
프리미엄
EyePoint Pharmaceuticals Inc (EYPT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.345 | 5.60519902518 | 6.155 | 7.59 | 6.04 | 722218 | 6.44864825 | CS |
| 4 | -1.3 | -16.6666666667 | 7.8 | 8.7952 | 5.9 | 904234 | 7.17847935 | CS |
| 12 | -2.65 | -28.9617486339 | 9.15 | 9.4999 | 5.9 | 864570 | 7.64094974 | CS |
| 26 | -1.46 | -18.3417085427 | 7.96 | 13.985 | 5.9 | 816196 | 8.84230809 | CS |
| 52 | -21.84 | -77.0642201835 | 28.34 | 29.31 | 5.9 | 914249 | 12.26118678 | CS |
| 156 | -2.51 | -27.8579356271 | 9.01 | 30.99 | 2.19 | 658790 | 12.54990437 | CS |
| 260 | 4.67 | 255.191256831 | 1.83 | 30.99 | 0.3511 | 715123 | 8.57698211 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 6.47 | -0.07 | -1.07 | 6.47 | 6.5698 | 6.25 | 812823 |
| 1739921700 | 6.54 | 0.04 | 0.62 | 7.08 | 7.59 | 6.47 | 1233575 |
| 1739576100 | 6.5 | 0.19 | 3.01 | 6.4269999 | 6.66 | 6.3 | 466307 |
| 1739489700 | 6.3099999 | -0.04 | -0.63 | 6.38 | 6.5199999 | 6.2 | 483583 |
| 1739403300 | 6.35 | 0.07 | 1.11 | 6.155 | 6.4399 | 6.04 | 705405 |
| 1739316900 | 6.28 | 0.01 | 0.16 | 6.18 | 6.47 | 5.95 | 734231 |
| 1739230500 | 6.2699999 | -0.23 | -3.46 | 6.54 | 6.665 | 5.9 | 1472839 |
| 1738971300 | 6.495 | -0.13 | -1.89 | 6.735 | 6.99 | 6.35 | 1065261 |
| 1738884900 | 6.62 | -1.18 | -15.13 | 7.81 | 7.82 | 6.6 | 1700235 |
| 1738798500 | 7.8 | 0.18 | 2.36 | 6.62 | 8.68 | 6.55 | 3325690 |
| 1738712100 | 7.62 | 0.45 | 6.28 | 7.25 | 7.87 | 7.11 | 601677 |
| 1738625700 | 7.17 | -0.48 | -6.27 | 7.45 | 7.54 | 7.12 | 882464 |
| 1738366500 | 7.65 | -0.4 | -4.97 | 8.0399999 | 8.14 | 7.58 | 626757 |
| 1738280100 | 8.05 | 0.32 | 4.14 | 7.85 | 8.16 | 7.77 | 525281 |
| 1738193700 | 7.73 | -0.1 | -1.28 | 7.83 | 8.02 | 7.58 | 323158 |
| 1738107300 | 7.83 | -0.19 | -2.37 | 8.03 | 8.08 | 7.7 | 402167 |
| 1738020900 | 8.02 | -0.51 | -5.98 | 8.48 | 8.6745 | 7.83 | 476459 |
| 1737761700 | 8.53 | -0.19 | -2.18 | 8.71 | 8.7952 | 8.38 | 339821 |
| 1737675300 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1737588900 | 8.72 | 1.09 | 14.29 | 7.8 | 8.74 | 7.8 | 911309 |
| 1737502500 | 7.63 | 0.15 | 2.01 | 7.5 | 7.73 | 7.36 | 491598 |
| 1737156900 | 7.48 | 0.21 | 2.89 | 7.36 | 7.52 | 7.15 | 564887 |
| 1737070500 | 7.27 | -0.42 | -5.46 | 7.71 | 8.25 | 7.24 | 1276623 |
| 1736984100 | 7.69 | 0.49 | 6.81 | 7.6 | 7.73 | 7.23 | 681025 |
| 1736897700 | 7.2 | -0.55 | -7.10 | 7.79 | 8.08 | 7.15 | 806090 |
| 1736811300 | 7.75 | -0.59 | -7.07 | 8.15 | 8.36 | 7.5401 | 886850 |
| 1736552100 | 8.34 | -0.77 | -8.45 | 9 | 9.01 | 8.16 | 728636 |
| 1736379300 | 9.11 | -0.11 | -1.19 | 9.26 | 9.35 | 8.83 | 791512 |
| 1736292900 | 9.22 | 0.54 | 6.22 | 9.33 | 9.4999 | 8.77 | 794600 |
| 1736206500 | 8.68 | 0.42 | 5.08 | 8.44 | 9.2 | 8.39 | 904605 |
| 1735947300 | 8.26 | 0.23 | 2.86 | 8.0529 | 8.42 | 8.01 | 811536 |
| 1735860900 | 8.03 | 0.58 | 7.79 | 7.67 | 8.42 | 7.5445 | 1106623 |
| 1735688100 | 7.45 | 0.43 | 6.13 | 7.09 | 7.485 | 6.985 | 569276 |
| 1735601700 | 7.02 | -0.18 | -2.50 | 7.14 | 7.2 | 6.91 | 842893 |
| 1735342500 | 7.2 | -0.38 | -5.01 | 7.57 | 7.74 | 7.19 | 672601 |
| 1735256100 | 7.58 | 0.25 | 3.41 | 7.19 | 7.63 | 6.97 | 380070 |
| 1735077840 | 7.33 | 0.08 | 1.10 | 7.25 | 7.35 | 7.0801 | 166680 |
| 1734996900 | 7.25 | 0.15 | 2.11 | 7.12 | 7.39 | 6.98 | 474624 |
| 1734737700 | 7.1 | -0.02 | -0.28 | 7 | 7.42 | 6.965 | 4093286 |
| 1734651300 | 7.12 | -0.32 | -4.30 | 7.5 | 7.5199 | 7.04 | 995124 |
| 1734564900 | 7.44 | -0.58 | -7.23 | 8 | 8.16 | 7.21 | 674281 |
| 1734478500 | 8.02 | 0.41 | 5.39 | 7.65 | 8.21 | 7.54 | 585122 |
| 1734392100 | 7.61 | 0.15 | 2.01 | 7.27 | 7.65 | 7.21 | 610808 |
| 1734132900 | 7.46 | -0.48 | -6.05 | 7.8499 | 8.07 | 7.44 | 760971 |
| 1734046500 | 7.94 | -0.31 | -3.76 | 8.2 | 8.23 | 7.71 | 861410 |
| 1733960100 | 8.25 | -0.21 | -2.48 | 8.4949999 | 8.4949999 | 8.03 | 869479 |
| 1733873700 | 8.46 | -0.39 | -4.41 | 9 | 9 | 8.21 | 2085788 |
| 1733787300 | 8.85 | 0.14 | 1.61 | 8.8844999 | 9.23 | 8.83 | 580939 |
| 1733528100 | 8.71 | 0.55 | 6.74 | 8.22 | 8.97 | 8.22 | 653880 |
| 1733441700 | 8.16 | -0.33 | -3.89 | 8.42 | 8.55 | 8.1 | 615240 |
| 1733355300 | 8.49 | 0.13 | 1.49 | 8.39 | 8.555 | 8.31 | 634258 |
| 1733268900 | 8.365 | -0.4 | -4.51 | 8.84 | 8.88 | 8.34 | 783638 |
| 1733182500 | 8.76 | -0.09 | -1.02 | 8.82 | 8.88 | 8.595 | 880999 |
| 1732917840 | 8.85 | -0.2 | -2.21 | 9.08 | 9.18 | 8.76 | 376966 |
| 1732750500 | 9.05 | 0.05 | 0.56 | 9.15 | 9.225 | 8.95 | 533086 |
| 1732664100 | 9 | -0.23 | -2.49 | 9.2899999 | 9.5 | 8.97 | 632121 |
| 1732577700 | 9.23 | 0.28 | 3.13 | 9.34 | 9.61 | 9.18 | 696949 |
| 1732318500 | 8.95 | 0.6 | 7.19 | 8.41 | 9.315 | 8.2 | 1214257 |
| 1732232100 | 8.35 | -0.61 | -6.76 | 9 | 9.065 | 8.25 | 2631572 |
| 1732145700 | 8.955 | -0.26 | -2.77 | 9.14 | 9.155 | 8.7 | 1555102 |
