Hot Features
프리미엄
GlycoMimetics Inc (GLYC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0039 | 1.47169811321 | 0.265 | 0.2744 | 0.25 | 168870 | 0.26557218 | CS |
| 4 | 0.0209 | 8.42741935484 | 0.248 | 0.2992 | 0.235 | 374496 | 0.26298687 | CS |
| 12 | -0.0561 | -17.2615384615 | 0.325 | 0.4477 | 0.1912 | 1094224 | 0.33405279 | CS |
| 26 | 0.0257 | 10.5674342105 | 0.2432 | 0.63 | 0.1406 | 10569416 | 0.46448664 | CS |
| 52 | -2.8911 | -91.4905063291 | 3.16 | 3.5 | 0.1406 | 6523082 | 0.48145238 | CS |
| 156 | -0.9211 | -77.4033613445 | 1.19 | 4.16 | 0.1406 | 2408272 | 0.64148999 | CS |
| 260 | -4.1711 | -93.9436936937 | 4.44 | 5.75 | 0.1406 | 1672552 | 0.97223348 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.2723 | 0.0153 | 5.95 | 0.265 | 0.2744 | 0.26 | 231167 |
| 1737675300 | 0.257 | 0 | 0.00 | 0.257 | 0.257 | 0.257 | 0 |
| 1737588900 | 0.257 | -0.0059 | -2.24 | 0.2571 | 0.2744 | 0.257 | 138851 |
| 1737502500 | 0.2629 | 0.0029 | 1.12 | 0.25 | 0.2648 | 0.25 | 132180 |
| 1737156900 | 0.26 | 0.0078 | 3.09 | 0.253 | 0.275 | 0.253 | 225698 |
| 1737070500 | 0.2522 | -0.0014 | -0.55 | 0.2546 | 0.2626 | 0.25 | 144855 |
| 1736984100 | 0.2536 | 0.0025 | 1.00 | 0.25 | 0.2572999 | 0.2406 | 181617 |
| 1736897700 | 0.2511 | 0.0002 | 0.08 | 0.248 | 0.2613 | 0.2422 | 105596 |
| 1736811300 | 0.2509 | -0.0141 | -5.32 | 0.2571 | 0.2629 | 0.2355 | 249020 |
| 1736552100 | 0.265 | -0.0118 | -4.26 | 0.26 | 0.2718 | 0.26 | 141992 |
| 1736379300 | 0.2768 | -0.0073 | -2.57 | 0.2799 | 0.2992 | 0.255001 | 541505 |
| 1736292900 | 0.2841 | 0.0001001 | 0.04 | 0.28 | 0.295 | 0.2772 | 426551 |
| 1736206500 | 0.2839999 | 0.0069999 | 2.53 | 0.2899 | 0.2988 | 0.28 | 501909 |
| 1735947300 | 0.277 | 0.0217 | 8.50 | 0.2612 | 0.2953 | 0.2612 | 596006 |
| 1735860900 | 0.2553 | 0.0063 | 2.53 | 0.249 | 0.2851 | 0.2431 | 546712 |
| 1735688100 | 0.249 | 0.0003 | 0.12 | 0.259 | 0.2621 | 0.235 | 811744 |
| 1735601700 | 0.2487 | 0.0123 | 5.20 | 0.243 | 0.266 | 0.2366 | 941192 |
| 1735342500 | 0.2364 | -0.019 | -7.44 | 0.2517 | 0.260701 | 0.2316 | 811956 |
| 1735256100 | 0.2554 | 0.0134 | 5.54 | 0.24 | 0.2579 | 0.2201 | 715241 |
| 1735077840 | 0.242 | 0.0255 | 11.78 | 0.2049999 | 0.2424 | 0.2049999 | 406714 |
| 1734996900 | 0.2165 | -0.0174 | -7.44 | 0.2315 | 0.2315 | 0.2134 | 311219 |
| 1734737700 | 0.2339 | 0.0284001 | 13.82 | 0.213601 | 0.2474 | 0.2063 | 1020979 |
| 1734651300 | 0.2054999 | -0.0164 | -7.39 | 0.23 | 0.235 | 0.1912 | 1245286 |
| 1734564900 | 0.2219 | -0.0112 | -4.80 | 0.24 | 0.2485 | 0.2212 | 547587 |
| 1734478500 | 0.2331 | -0.0068 | -2.83 | 0.2403 | 0.243 | 0.2098 | 501123 |
| 1734392100 | 0.2399 | 0.0011 | 0.46 | 0.2218 | 0.2448 | 0.2212 | 691156 |
| 1734132900 | 0.2388 | -0.0079 | -3.20 | 0.245826 | 0.2594 | 0.2331 | 616734 |
| 1734046500 | 0.2467 | -0.0337 | -12.02 | 0.2804 | 0.2804 | 0.2459 | 849779 |
| 1733960100 | 0.2804 | -0.0125 | -4.27 | 0.2806 | 0.2929 | 0.2728 | 353306 |
| 1733873700 | 0.2929 | -0.0091 | -3.01 | 0.30205 | 0.3126 | 0.2811 | 924457 |
| 1733787300 | 0.302 | 0.0075 | 2.55 | 0.308 | 0.3382 | 0.2897 | 1217262 |
| 1733528100 | 0.2945 | 0.0090001 | 3.15 | 0.2804 | 0.29972 | 0.2733 | 496587 |
| 1733441700 | 0.2854999 | -0.0155 | -5.15 | 0.2998 | 0.3 | 0.2831 | 655353 |
| 1733355300 | 0.301 | -0.0089 | -2.87 | 0.3 | 0.309 | 0.2931 | 250723 |
| 1733268900 | 0.3099 | -0.0195 | -5.92 | 0.31 | 0.32509 | 0.2970999 | 677422 |
| 1733182500 | 0.3294 | -0.0175 | -5.04 | 0.3622 | 0.3662 | 0.3201 | 664349 |
| 1732917840 | 0.3469 | 0.0338 | 10.80 | 0.3125 | 0.362 | 0.3125 | 1254803 |
| 1732750500 | 0.3131 | -0.0079 | -2.46 | 0.312251 | 0.3271 | 0.2964 | 876710 |
| 1732664100 | 0.321 | 0.0338 | 11.77 | 0.290101 | 0.3394 | 0.2901 | 1183626 |
| 1732577700 | 0.2872 | -0.0296 | -9.34 | 0.31 | 0.3177 | 0.275 | 6650654 |
| 1732318500 | 0.3168 | -0.0032 | -1.00 | 0.3454 | 0.3454 | 0.3113 | 544761 |
| 1732232100 | 0.32 | -0.01 | -3.03 | 0.3222 | 0.3264 | 0.3056 | 955558 |
| 1732145700 | 0.33 | -0.0491 | -12.95 | 0.3564 | 0.369 | 0.3104 | 3399072 |
| 1732059300 | 0.3791 | -0.0361 | -8.69 | 0.415 | 0.422 | 0.3723 | 1524687 |
| 1731972900 | 0.4152 | -0.0008 | -0.19 | 0.4225 | 0.4477 | 0.4069999 | 2382401 |
| 1731713700 | 0.416 | 0.0166 | 4.16 | 0.401251 | 0.4362 | 0.3919 | 1801475 |
| 1731627300 | 0.3994 | -0.0026 | -0.65 | 0.3915 | 0.4148 | 0.3733 | 949204 |
| 1731540900 | 0.402 | 0.0065 | 1.64 | 0.4192 | 0.4192 | 0.389 | 1030612 |
| 1731454500 | 0.3955 | -0.0221 | -5.29 | 0.4176 | 0.4176 | 0.3955 | 969673 |
| 1731368100 | 0.4176 | 0.0052 | 1.26 | 0.4051 | 0.4259 | 0.3851 | 2206737 |
| 1731108900 | 0.4124 | -0.0077 | -1.83 | 0.402 | 0.4181 | 0.3886009 | 1774985 |
| 1731022500 | 0.4201 | 0.0436 | 11.58 | 0.4089999 | 0.4449 | 0.3864 | 3802436 |
| 1730936100 | 0.3765 | -0.0135 | -3.46 | 0.384 | 0.388 | 0.3442 | 2336304 |
| 1730849700 | 0.39 | -0.02 | -4.88 | 0.4161 | 0.4161 | 0.3832 | 1505304 |
| 1730763300 | 0.4099999 | 0.0273999 | 7.16 | 0.325 | 0.4099999 | 0.318 | 4353555 |
| 1730500500 | 0.3826 | -0.0243 | -5.97 | 0.393 | 0.4207 | 0.375 | 3912959 |
| 1730414100 | 0.4069 | -0.0496 | -10.87 | 0.4675 | 0.4694 | 0.3658 | 13436827 |
| 1730327700 | 0.4565 | -0.0335 | -6.84 | 0.4381 | 0.536 | 0.4227 | 43953916 |
| 1730241300 | 0.49 | 0.3218 | 191.32 | 0.38 | 0.63 | 0.3068 | 1116628455 |
| 1730154900 | 0.1682 | -0.0048 | -2.77 | 0.1724999 | 0.1819 | 0.1682 | 916188 |
