Hot Features
프리미엄
Fennec Pharmaceuticals Inc (FENC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 9.29824561404 | 5.7 | 6.26 | 5.47 | 45475 | 5.68120717 | CS |
| 4 | 0.07 | 1.13636363636 | 6.16 | 6.56 | 5.47 | 60021 | 6.03899606 | CS |
| 12 | 1.8 | 40.6320541761 | 4.43 | 6.56 | 3.96 | 120278 | 5.50272245 | CS |
| 26 | -0.45 | -6.73652694611 | 6.68 | 6.73 | 3.96 | 99913 | 5.40581003 | CS |
| 52 | -4.14 | -39.9228543877 | 10.37 | 11.49 | 3.96 | 117639 | 7.22719578 | CS |
| 156 | 1.84 | 41.9134396355 | 4.39 | 11.92 | 3.96 | 99870 | 7.88404587 | CS |
| 260 | 0.01 | 0.16077170418 | 6.22 | 11.92 | 3.8219 | 124863 | 7.48590241 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 6.23 | 0.5 | 8.73 | 6.0199999 | 6.3 | 5.955 | 49579 |
| 1737675300 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1737588900 | 5.73 | -0.01 | -0.17 | 5.8099999 | 5.9896 | 5.625 | 77367 |
| 1737502500 | 5.74 | 0.2 | 3.61 | 5.59 | 5.7699999 | 5.58 | 23159 |
| 1737156900 | 5.54 | -0.09 | -1.60 | 5.7 | 5.7 | 5.47 | 36236 |
| 1737070500 | 5.63 | -0.09 | -1.57 | 5.72 | 5.7251 | 5.61 | 26197 |
| 1736984100 | 5.72 | 0.08 | 1.42 | 5.78 | 5.78 | 5.65 | 18441 |
| 1736897700 | 5.64 | -0.18 | -3.09 | 5.87 | 5.92 | 5.61 | 33065 |
| 1736811300 | 5.82 | -0.09 | -1.52 | 5.86 | 5.97 | 5.7101 | 37401 |
| 1736552100 | 5.91 | -0.17 | -2.80 | 5.92 | 6.19 | 5.8 | 73921 |
| 1736379300 | 6.08 | -0.02 | -0.33 | 6.0599999 | 6.18 | 5.945 | 58662 |
| 1736292900 | 6.1 | 0.02 | 0.33 | 6.11 | 6.285 | 6.077 | 61824 |
| 1736206500 | 6.08 | -0.07 | -1.14 | 6.21 | 6.36 | 6 | 82665 |
| 1735947300 | 6.15 | -0.14 | -2.23 | 6.34 | 6.34 | 6.08 | 81954 |
| 1735860900 | 6.29 | -0.03 | -0.47 | 6.36 | 6.5599999 | 6.21 | 134036 |
| 1735688100 | 6.32 | 0.16 | 2.60 | 6.15 | 6.36 | 6.14 | 86176 |
| 1735601700 | 6.16 | -0.06 | -0.96 | 6.19 | 6.3625 | 6.09 | 75137 |
| 1735342500 | 6.22 | -0.15 | -2.35 | 6.23 | 6.33 | 6.09 | 66608 |
| 1735256100 | 6.37 | 0.18 | 2.91 | 6.13 | 6.4706 | 6.12 | 94975 |
| 1735077840 | 6.19 | -0.02 | -0.32 | 6.15 | 6.225 | 5.93 | 44071 |
| 1734996900 | 6.21 | 0.22 | 3.67 | 5.91 | 6.3099999 | 5.91 | 104578 |
| 1734737700 | 5.99 | 0.15 | 2.57 | 5.73 | 6 | 5.73 | 172912 |
| 1734651300 | 5.84 | 0.18 | 3.18 | 5.69 | 5.96 | 5.51 | 77409 |
| 1734564900 | 5.66 | -0.41 | -6.75 | 6.05 | 6.14 | 5.585 | 104169 |
| 1734478500 | 6.07 | 0.12 | 2.02 | 5.86 | 6.17 | 5.84 | 80629 |
| 1734392100 | 5.95 | -0.1 | -1.65 | 6.0599999 | 6.155 | 5.95 | 71359 |
| 1734132900 | 6.05 | -0.06 | -0.98 | 6.1 | 6.16 | 5.7699999 | 54796 |
| 1734046500 | 6.11 | -0.03 | -0.49 | 6.11 | 6.19 | 5.92 | 50974 |
| 1733960100 | 6.14 | 0 | 0.00 | 6.18 | 6.2 | 6.045 | 48464 |
| 1733873700 | 6.14 | 0.08 | 1.32 | 6.0599999 | 6.2 | 6.0199999 | 65759 |
| 1733787300 | 6.0599999 | -0.11 | -1.78 | 6.17 | 6.325 | 5.95 | 104447 |
| 1733528100 | 6.17 | 0.45 | 7.87 | 5.73 | 6.35 | 5.73 | 164881 |
| 1733441700 | 5.72 | -0.35 | -5.77 | 6.07 | 6.08 | 5.5599999 | 147769 |
| 1733355300 | 6.07 | -0.16 | -2.57 | 6.23 | 6.43 | 5.79 | 237960 |
| 1733268900 | 6.23 | -0.01 | -0.16 | 6.13 | 6.32 | 5.92 | 314932 |
| 1733182500 | 6.24 | 0.18 | 2.97 | 5.97 | 6.46 | 5.9349999 | 320354 |
| 1732917840 | 6.0599999 | 0.05 | 0.83 | 6.01 | 6.11 | 5.8 | 147207 |
| 1732750500 | 6.01 | -0.03 | -0.50 | 6.01 | 6.5477 | 6 | 307373 |
| 1732664100 | 6.04 | 0.38 | 6.71 | 5.5 | 6.2699999 | 5.472 | 280167 |
| 1732577700 | 5.66 | 0.34 | 6.39 | 5.3099999 | 5.7 | 5.125 | 185320 |
| 1732318500 | 5.32 | 0.6 | 12.71 | 4.68 | 5.55 | 4.68 | 371880 |
| 1732232100 | 4.72 | 0.08 | 1.72 | 4.68 | 5.19 | 4.6 | 212672 |
| 1732145700 | 4.64 | 0.36 | 8.54 | 4.25 | 4.79 | 4.21 | 190813 |
| 1732059300 | 4.275 | 0.24 | 5.95 | 4.01 | 4.295 | 4 | 143604 |
| 1731972900 | 4.035 | 0.04 | 1.13 | 4.04 | 4.11 | 3.96 | 58735 |
| 1731713700 | 3.99 | -0.41 | -9.32 | 4.26 | 4.42 | 3.96 | 128132 |
| 1731627300 | 4.4 | -0.08 | -1.79 | 4.49 | 4.54 | 4.3 | 191236 |
| 1731540900 | 4.48 | 0.25 | 5.91 | 4.26 | 4.565 | 4.26 | 219584 |
| 1731454500 | 4.23 | -0.03 | -0.70 | 4.24 | 4.3 | 4.14 | 97618 |
| 1731368100 | 4.26 | -0.03 | -0.70 | 4.37 | 4.4006999 | 3.985 | 118723 |
| 1731108900 | 4.29 | -0.07 | -1.61 | 4.3099999 | 4.345 | 4.22 | 94304 |
| 1731022500 | 4.36 | -0.59 | -11.92 | 4.69 | 4.69 | 4.21 | 272556 |
| 1730936100 | 4.95 | 0.15 | 3.13 | 5.04 | 5.04 | 4.86 | 133016 |
| 1730849700 | 4.8 | 0.15 | 3.23 | 4.62 | 4.9999 | 4.62 | 84502 |
| 1730763300 | 4.65 | 0.31 | 7.14 | 4.3099999 | 4.66 | 4.3 | 91180 |
| 1730500500 | 4.34 | -0.02 | -0.46 | 4.43 | 4.44 | 4.26 | 54307 |
| 1730414100 | 4.36 | -0.11 | -2.46 | 4.46 | 4.69 | 4.33 | 53151 |
| 1730327700 | 4.47 | -0.32 | -6.68 | 4.78 | 4.82 | 4.43 | 107110 |
| 1730241300 | 4.79 | 0.06 | 1.27 | 4.7699999 | 4.985 | 4.7 | 159974 |
| 1730154900 | 4.73 | 0.49 | 11.56 | 4.38 | 4.74 | 4.32 | 144144 |
