Hot Features
프리미엄
Gyre Therapeutics Inc (GYRE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 2.43553008596 | 13.96 | 15.42 | 13.7 | 34066 | 14.39044696 | CS |
| 4 | 2.31 | 19.2660550459 | 11.99 | 15.42 | 11.81 | 28112 | 13.65527737 | CS |
| 12 | 4.25 | 42.2885572139 | 10.05 | 15.42 | 9.8 | 48362 | 13.1214994 | CS |
| 26 | -2.14 | -13.0170316302 | 16.44 | 16.48 | 8.26 | 52261 | 12.77779925 | CS |
| 52 | 7.3 | 104.285714286 | 7 | 30.4 | 5.88 | 74092 | 16.58784406 | CS |
| 156 | 7.3 | 104.285714286 | 7 | 30.4 | 5.88 | 74092 | 16.58784406 | CS |
| 260 | 7.3 | 104.285714286 | 7 | 30.4 | 5.88 | 74092 | 16.58784406 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730414100 | 14.3 | -0.41 | -2.79 | 14.62 | 14.79 | 14.3 | 47602 |
| 1730327700 | 14.71 | -0.26 | -1.74 | 14.96 | 15.14 | 14.36 | 25561 |
| 1730241300 | 14.97 | 0.58 | 4.03 | 14.32 | 14.98 | 14.32 | 15007 |
| 1730154900 | 14.39 | 0.18 | 1.27 | 14.26 | 15.42 | 14.15 | 54379 |
| 1729895700 | 14.21 | 0.13 | 0.92 | 14.36 | 15.12 | 14.02 | 50469 |
| 1729809300 | 14.08 | 0.18 | 1.29 | 13.96 | 14.27 | 13.7 | 24913 |
| 1729722900 | 13.9 | -0.09 | -0.64 | 14 | 14.1 | 13.68 | 17671 |
| 1729636500 | 13.99 | -0.16 | -1.13 | 14.14 | 14.14 | 13.42 | 9801 |
| 1729550100 | 14.15 | 0.09 | 0.64 | 14.09 | 14.2 | 13.6191 | 25111 |
| 1729290900 | 14.06 | 0.04 | 0.29 | 14.04 | 14.4 | 13.98 | 20119 |
| 1729204500 | 14.02 | 0.03 | 0.21 | 14.17 | 14.17 | 13.75 | 14900 |
| 1729118100 | 13.99 | 0.42 | 3.10 | 13.69 | 14.18 | 13.51 | 51977 |
| 1729031700 | 13.57 | 0.23 | 1.72 | 13.45 | 13.86 | 13.22 | 38463 |
| 1728945300 | 13.34 | 0.15 | 1.14 | 13.22 | 13.5 | 13.14 | 13922 |
| 1728686100 | 13.19 | 0.81 | 6.54 | 12.37 | 13.3 | 12.37 | 24591 |
| 1728599700 | 12.38 | -0.25 | -1.98 | 12.48 | 12.79 | 12.33 | 20634 |
| 1728513300 | 12.63 | -0.29 | -2.24 | 12.92 | 13.1 | 12.52 | 18551 |
| 1728426900 | 12.92 | -0.05 | -0.39 | 13.29 | 13.29 | 12.8837 | 13895 |
| 1728340500 | 12.97 | -0.5 | -3.71 | 13.59 | 13.715 | 12.72 | 32107 |
| 1728081300 | 13.47 | 1.22 | 9.96 | 12.58 | 13.57 | 12.2856 | 38652 |
| 1727994900 | 12.25 | 0.44 | 3.73 | 11.99 | 12.55 | 11.81 | 51519 |
| 1727908500 | 11.81 | -0.46 | -3.75 | 12.3 | 12.5399 | 11.7 | 58456 |
| 1727822100 | 12.27 | -0.27 | -2.15 | 12.6 | 12.96 | 12.14 | 85928 |
| 1727735700 | 12.54 | -0.22 | -1.72 | 12.76 | 12.94 | 12.47 | 20960 |
| 1727476500 | 12.76 | -0.04 | -0.31 | 12.9 | 12.95 | 12.41 | 42174 |
| 1727390100 | 12.8 | -0.15 | -1.16 | 13.04 | 13.3192 | 12.71 | 55619 |
| 1727303700 | 12.95 | -0.74 | -5.41 | 13.59 | 13.59 | 12.835 | 54770 |
| 1727217300 | 13.69 | 0.33 | 2.47 | 13.51 | 13.77 | 12.9 | 53243 |
| 1727130900 | 13.36 | -0.67 | -4.78 | 14.01 | 14.18 | 13.35 | 51574 |
| 1726871700 | 14.03 | -0.3 | -2.09 | 14.27 | 14.47 | 13.46 | 373950 |
| 1726785300 | 14.33 | 0.46 | 3.32 | 14.3 | 14.8999 | 14.05 | 48677 |
| 1726698900 | 13.87 | -0.17 | -1.21 | 14.06 | 14.99 | 13.85 | 71837 |
| 1726612500 | 14.04 | -0.02 | -0.14 | 14.27 | 14.88 | 13.12 | 62684 |
| 1726526100 | 14.06 | 0.55 | 4.07 | 13.6 | 14.65 | 13.53 | 67158 |
| 1726266900 | 13.51 | -0.22 | -1.60 | 13.96 | 14 | 13.43 | 41133 |
| 1726180500 | 13.73 | -0.06 | -0.44 | 13.93 | 14.18 | 13.3003 | 64748 |
| 1726094100 | 13.79 | 0.48 | 3.61 | 13.07 | 14.17 | 12.8 | 82396 |
| 1726007700 | 13.31 | 0.8 | 6.39 | 12.62 | 13.46 | 12.11 | 66152 |
| 1725921300 | 12.51 | 0.01 | 0.08 | 12.72 | 12.94 | 12.17 | 60734 |
| 1725662100 | 12.5 | 0.68 | 5.75 | 11.85 | 12.74 | 11.61 | 88143 |
| 1725575700 | 11.82 | -0.54 | -4.37 | 12.38 | 12.38 | 11.38 | 51512 |
| 1725489300 | 12.36 | 0.14 | 1.15 | 12.14 | 12.84 | 11.95 | 43214 |
| 1725402900 | 12.22 | -1.55 | -11.26 | 13.77 | 13.795 | 12 | 40033 |
| 1725057300 | 13.77 | 0.04 | 0.29 | 14 | 14 | 13.35 | 32987 |
| 1724970900 | 13.73 | 0.55 | 4.17 | 13.47 | 13.9 | 12.6505 | 49181 |
| 1724884500 | 13.18 | 0.79 | 6.38 | 12.39 | 13.51 | 12.209 | 64187 |
| 1724798100 | 12.39 | -1.63 | -11.63 | 14.02 | 14.9492 | 12.26 | 62502 |
| 1724711700 | 14.02 | 1.18 | 9.19 | 13 | 14.78 | 12.7 | 140189 |
| 1724452500 | 12.84 | 1.37 | 11.94 | 11.68 | 13 | 11.56 | 48856 |
| 1724366100 | 11.47 | -0.49 | -4.10 | 12 | 12.08 | 11.47 | 16692 |
| 1724279700 | 11.96 | 0.23 | 1.96 | 11.88 | 12.27 | 11.595 | 18664 |
| 1724193300 | 11.73 | -0.03 | -0.26 | 11.81 | 11.89 | 11.34 | 27648 |
| 1724106900 | 11.76 | 0.87 | 7.99 | 10.9 | 11.815 | 10.9 | 26574 |
| 1723847700 | 10.89 | 0.21 | 1.97 | 10.69 | 11.13 | 10.6 | 15251 |
| 1723761300 | 10.68 | 0.7 | 7.01 | 10.39 | 10.785 | 10.255 | 20464 |
| 1723674900 | 9.98 | -0.42 | -4.04 | 10.78 | 10.78 | 9.8 | 34823 |
| 1723588500 | 10.4 | -0.27 | -2.53 | 10.51 | 10.71 | 10 | 31348 |
| 1723502100 | 10.67 | 0.27 | 2.60 | 10.53 | 11.29 | 10.53 | 27962 |
| 1723242900 | 10.4 | 0.27 | 2.67 | 10.03 | 10.72 | 10.03 | 32748 |
| 1723156500 | 10.13 | 0.23 | 2.32 | 10.05 | 10.83 | 9.83 | 55935 |
| 1723070100 | 9.9 | -0.89 | -8.25 | 11.14 | 11.2 | 9.64 | 109647 |
| 1722983700 | 10.79 | 0.66 | 6.52 | 10.12 | 12.77 | 10.03 | 111401 |
| 1722897300 | 10.13 | -0.66 | -6.12 | 10.01 | 10.56 | 8.26 | 92010 |
| 1722638100 | 10.79 | -3.18 | -22.76 | 13.1 | 13.1099 | 10.5481 | 104907 |
| 1722551700 | 13.97 | -0.5 | -3.46 | 14.32 | 14.52 | 13.7 | 19834 |
