Hot Features
프리미엄
Fate Therapeutics Inc (FATE)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.6231884058 | 1.38 | 1.41 | 1.21 | 1276483 | 1.30905229 | CS |
| 4 | -0.52 | -28.1081081081 | 1.85 | 1.91 | 1.04 | 2072382 | 1.35799508 | CS |
| 12 | -1.19 | -47.2222222222 | 2.52 | 3.5 | 1.04 | 3452026 | 2.04599306 | CS |
| 26 | -2.78 | -67.6399026764 | 4.11 | 4.61 | 1.04 | 2258446 | 2.46231819 | CS |
| 52 | -5.03 | -79.0880503145 | 6.36 | 8.83 | 1.04 | 2349241 | 3.92642379 | CS |
| 156 | -36.51 | -96.4852008457 | 37.84 | 43.12 | 1.04 | 2210056 | 8.73639306 | CS |
| 260 | -26.05 | -95.142439737 | 27.38 | 121.16 | 1.04 | 1738767 | 20.93901354 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.31 | 0.04 | 3.15 | 1.25 | 1.31 | 1.23 | 873110 |
| 1738625700 | 1.27 | -0.03 | -2.31 | 1.25 | 1.3 | 1.21 | 1080021 |
| 1738366500 | 1.3 | -0.07 | -5.11 | 1.4 | 1.4 | 1.28 | 1355653 |
| 1738280100 | 1.37 | 0.06 | 4.58 | 1.33 | 1.41 | 1.31 | 1132554 |
| 1738193700 | 1.31 | 0.01 | 0.77 | 1.3 | 1.36 | 1.26 | 1578744 |
| 1738107300 | 1.3 | -0.07 | -5.11 | 1.3799999 | 1.3799999 | 1.28 | 1083894 |
| 1738020900 | 1.37 | 0.04 | 3.01 | 1.29 | 1.44 | 1.29 | 1089471 |
| 1737761700 | 1.33 | -0.01 | -0.75 | 1.32 | 1.35 | 1.29 | 1058816 |
| 1737675300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1737588900 | 1.34 | 0.02 | 1.52 | 1.33 | 1.37 | 1.28 | 2437011 |
| 1737502500 | 1.32 | 0.05 | 3.94 | 1.3 | 1.35 | 1.27 | 997945 |
| 1737156900 | 1.27 | 0.02 | 1.60 | 1.28 | 1.3 | 1.24 | 1271143 |
| 1737070500 | 1.25 | -0.07 | -5.30 | 1.32 | 1.32 | 1.22 | 1682007 |
| 1736984100 | 1.32 | 0.07 | 5.18 | 1.31 | 1.36 | 1.2649999 | 2109661 |
| 1736897700 | 1.2549999 | -0.04 | -2.71 | 1.31 | 1.32 | 1.04 | 4359556 |
| 1736811300 | 1.29 | -0.18 | -11.95 | 1.45 | 1.45 | 1.28 | 6295828 |
| 1736552100 | 1.465 | -0.21 | -12.28 | 1.6057999 | 1.61 | 1.4532 | 4016065 |
| 1736379300 | 1.67 | -0.08 | -4.57 | 1.73 | 1.73 | 1.6299999 | 1672694 |
| 1736292900 | 1.75 | -0.12 | -6.42 | 1.8144 | 1.91 | 1.72 | 1755668 |
| 1736206500 | 1.87 | 0.07 | 3.89 | 1.85 | 1.99 | 1.78 | 2821457 |
| 1735947300 | 1.8 | 0.01 | 0.56 | 1.78 | 1.86 | 1.735 | 1839153 |
| 1735860900 | 1.79 | 0.14 | 8.48 | 1.6299999 | 1.9 | 1.6299999 | 4174105 |
| 1735688100 | 1.65 | 0.03 | 1.85 | 1.62 | 1.66 | 1.59 | 3009000 |
| 1735601700 | 1.62 | 0.01 | 0.62 | 1.6 | 1.6299999 | 1.55 | 2365514 |
| 1735342500 | 1.61 | -0.01 | -0.62 | 1.69 | 1.72 | 1.57 | 2357495 |
| 1735256100 | 1.62 | -0.04 | -2.41 | 1.65 | 1.65 | 1.56 | 2321022 |
| 1735077840 | 1.66 | 0 | 0.00 | 1.66 | 1.675 | 1.61 | 1026808 |
| 1734996900 | 1.66 | -0.02 | -1.19 | 1.65 | 1.68 | 1.57 | 2271713 |
| 1734737700 | 1.68 | 0.02 | 1.20 | 1.68 | 1.8 | 1.645 | 9955089 |
| 1734651300 | 1.66 | -0.03 | -1.48 | 1.735 | 1.735 | 1.59 | 3724228 |
| 1734564900 | 1.685 | -0.2 | -10.37 | 1.87 | 1.88 | 1.6399999 | 4599019 |
| 1734478500 | 1.88 | -0.12 | -6.00 | 1.9935 | 2.015 | 1.8411 | 2774754 |
| 1734392100 | 2 | 0.17 | 9.29 | 1.83 | 2.065 | 1.83 | 5269222 |
| 1734132900 | 1.83 | -0.1 | -4.94 | 1.875 | 1.93 | 1.82 | 2628005 |
| 1734046500 | 1.925 | -0.26 | -11.70 | 2.109 | 2.1591999 | 1.9 | 5523756 |
| 1733960100 | 2.18 | -0.1 | -4.39 | 2.27 | 2.31 | 2.12 | 2802882 |
| 1733873700 | 2.2799999 | -0.44 | -16.18 | 2.66 | 2.66 | 2.255 | 4073526 |
| 1733787300 | 2.72 | 0.07 | 2.64 | 2.785 | 2.93 | 2.69 | 2692140 |
| 1733528100 | 2.65 | 0.27 | 11.34 | 2.38 | 2.65 | 2.37 | 2895881 |
| 1733441700 | 2.38 | -0.18 | -7.03 | 2.56 | 2.58 | 2.35 | 2415329 |
| 1733355300 | 2.56 | -0.07 | -2.66 | 2.6349999 | 2.75 | 2.5299999 | 1662378 |
| 1733268900 | 2.63 | -0.33 | -11.15 | 2.9 | 2.9 | 2.58 | 3469565 |
| 1733182500 | 2.96 | -0.21 | -6.62 | 3.14 | 3.3899 | 2.8201 | 4586101 |
| 1732917840 | 3.17 | 0 | 0.00 | 3.14 | 3.43 | 3.07 | 2443360 |
| 1732750500 | 3.17 | 0.49 | 18.28 | 2.72 | 3.27 | 2.684 | 5849842 |
| 1732664100 | 2.68 | 0.26 | 10.74 | 2.939 | 3.315 | 2.42 | 12069941 |
| 1732577700 | 2.42 | 0.13 | 5.68 | 2.445 | 2.5299999 | 2.35 | 3717123 |
| 1732318500 | 2.29 | 0.22 | 10.63 | 2.15 | 2.36 | 2.13 | 3834588 |
| 1732232100 | 2.07 | -0.15 | -6.76 | 2.2415 | 2.2799 | 2.0099999 | 1986614 |
| 1732145700 | 2.22 | 0.04 | 1.83 | 2.16 | 2.35 | 2.0299999 | 2343619 |
| 1732059300 | 2.18 | -0.09 | -3.96 | 2.1993 | 2.2599 | 2.0299999 | 4415876 |
| 1731972900 | 2.27 | 0.25 | 12.38 | 2.2599999 | 3.5 | 2.23 | 24662101 |
| 1731713700 | 2.02 | -0.06 | -2.88 | 2.06 | 2.06 | 1.96 | 1709884 |
| 1731627300 | 2.08 | -0.09 | -4.15 | 2.17 | 2.22 | 2.05 | 1764060 |
| 1731540900 | 2.17 | -0.21 | -8.82 | 2.475 | 2.555 | 2.15 | 1736705 |
| 1731454500 | 2.38 | -0.18 | -7.03 | 2.52 | 2.5299999 | 2.38 | 1113533 |
| 1731368100 | 2.56 | 0.14 | 5.79 | 2.46 | 2.58 | 2.375 | 1183189 |
| 1731108900 | 2.42 | -0.13 | -5.10 | 2.54 | 2.57 | 2.33 | 1949772 |
| 1731022500 | 2.55 | -0.24 | -8.60 | 2.775 | 2.79 | 2.5099999 | 1205131 |
| 1730936100 | 2.79 | 0.11 | 4.10 | 2.82 | 2.86 | 2.665 | 1759901 |
| 1730849700 | 2.68 | -0.08 | -2.90 | 2.775 | 2.7799999 | 2.495 | 1150397 |
