Hot Features
프리미엄
HOOKIPA Pharma Inc (HOOK)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1501 | 7.69743589744 | 1.95 | 2.22 | 1.92 | 67389 | 2.08451352 | CS |
| 4 | 0.2001 | 10.5315789474 | 1.9 | 2.8 | 1.715 | 303669 | 2.0386938 | CS |
| 12 | -1.6799 | -44.4417989418 | 3.78 | 4.0247 | 1.715 | 139562 | 2.23014377 | CS |
| 26 | -4.0299 | -65.7406199021 | 6.13 | 6.38 | 1.715 | 78049 | 2.72246297 | CS |
| 52 | -4.3189 | -67.2830658981 | 6.419 | 10.5 | 1.715 | 369990 | 7.21255523 | CS |
| 156 | -12.6999 | -85.8101351351 | 14.8 | 30.5 | 1.715 | 1207566 | 15.20272657 | CS |
| 260 | -119.9999 | -98.28001638 | 122.1 | 200 | 1.715 | 790695 | 22.23063202 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.17 | 0.18 | 9.05 | 2.0299999 | 2.22 | 2.0299999 | 86237 |
| 1737675300 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1737588900 | 1.99 | -0.05 | -2.45 | 2.09 | 2.09 | 1.92 | 44232 |
| 1737502500 | 2.04 | 0.09 | 4.62 | 1.97 | 2.07 | 1.9304 | 73533 |
| 1737156900 | 1.95 | 0.01 | 0.52 | 1.96 | 2.0053 | 1.8978 | 78179 |
| 1737070500 | 1.94 | 0.01 | 0.52 | 1.93 | 1.98 | 1.8 | 74468 |
| 1736984100 | 1.93 | 0.07 | 3.76 | 1.88 | 1.99 | 1.82 | 85271 |
| 1736897700 | 1.86 | 0.08 | 4.49 | 1.81 | 1.91 | 1.715 | 230804 |
| 1736811300 | 1.78 | -0.37 | -17.21 | 2.14 | 2.14 | 1.75 | 444284 |
| 1736552100 | 2.15 | 0.29 | 15.59 | 1.85 | 2.8 | 1.84 | 2676514 |
| 1736379300 | 1.86 | -0.03 | -1.59 | 1.9 | 1.96 | 1.85 | 97177 |
| 1736292900 | 1.89 | 0.05 | 2.72 | 1.86 | 1.975 | 1.86 | 149495 |
| 1736206500 | 1.84 | -0.02 | -1.08 | 1.91 | 1.9866 | 1.83 | 111868 |
| 1735947300 | 1.86 | -0.09 | -4.62 | 1.98 | 1.998372 | 1.85 | 106467 |
| 1735860900 | 1.95 | -0.06 | -2.99 | 2.27 | 2.2799999 | 1.9204 | 524662 |
| 1735688100 | 2.0099999 | -0.01 | -0.50 | 2.08 | 2.08 | 1.9601 | 51750 |
| 1735601700 | 2.02 | 0.08 | 4.12 | 1.9 | 2.06 | 1.8346 | 61412 |
| 1735342500 | 1.94 | 0.09 | 4.86 | 1.78 | 1.94 | 1.75 | 144722 |
| 1735256100 | 1.85 | -0.05 | -2.37 | 1.9 | 1.9467 | 1.78 | 110333 |
| 1735077840 | 1.895 | -0.14 | -6.65 | 2.04 | 2.04 | 1.82 | 79842 |
| 1734996900 | 2.0299999 | 0.01 | 0.50 | 2 | 2.0619 | 1.9306 | 76621 |
| 1734737700 | 2.02 | -0.12 | -5.61 | 2.08 | 2.14 | 2 | 73274 |
| 1734651300 | 2.14 | 0.14 | 7.00 | 2 | 2.16 | 1.9601 | 60304 |
| 1734564900 | 2 | -0.13 | -6.10 | 2.11 | 2.18 | 1.972 | 67207 |
| 1734478500 | 2.13 | -0.04 | -1.84 | 2.06 | 2.17 | 2.0099999 | 65031 |
| 1734392100 | 2.17 | 0.04 | 1.88 | 2.13 | 2.27 | 2.07 | 49399 |
| 1734132900 | 2.13 | -0.01 | -0.47 | 2.12 | 2.15 | 1.88 | 80045 |
| 1734046500 | 2.14 | -0.08 | -3.60 | 2.21 | 2.47 | 2.1 | 76792 |
| 1733960100 | 2.22 | -0.19 | -7.88 | 2.35 | 2.43 | 2.1549999 | 66726 |
| 1733873700 | 2.41 | -0.13 | -5.12 | 2.52 | 2.54 | 2.3 | 50835 |
| 1733787300 | 2.54 | 0.03 | 1.20 | 2.5 | 2.55 | 2.42 | 50198 |
| 1733528100 | 2.5099999 | 0.06 | 2.45 | 2.42 | 2.6 | 2.41 | 50174 |
| 1733441700 | 2.45 | -0.03 | -1.21 | 2.48 | 2.52 | 2.41 | 19049 |
| 1733355300 | 2.48 | -0.07 | -2.75 | 2.47 | 2.57 | 2.4201 | 71130 |
| 1733268900 | 2.55 | -0.03 | -1.16 | 2.54 | 2.588 | 2.44 | 38548 |
| 1733182500 | 2.58 | 0.06 | 2.38 | 2.54 | 2.6003 | 2.45 | 67508 |
| 1732917840 | 2.52 | 0.04 | 1.61 | 2.48 | 2.6 | 2.41 | 39469 |
| 1732750500 | 2.48 | 0.16 | 6.90 | 2.39 | 2.5 | 2.3308 | 62764 |
| 1732664100 | 2.32 | 0.03 | 1.53 | 2.4 | 2.4996999 | 2.22 | 80384 |
| 1732577700 | 2.285 | 0.14 | 6.28 | 2.19 | 2.3699 | 2.11 | 115353 |
| 1732318500 | 2.15 | -0.15 | -6.52 | 2.34 | 2.38 | 2.08 | 93947 |
| 1732232100 | 2.3 | -0.42 | -15.44 | 2.66 | 2.75 | 2.19 | 171888 |
| 1732145700 | 2.72 | -0.07 | -2.51 | 2.77 | 2.81 | 2.62 | 56570 |
| 1732059300 | 2.79 | -0.01 | -0.36 | 2.8 | 2.982 | 2.7 | 80799 |
| 1731972900 | 2.8 | -0.2 | -6.67 | 3 | 3.05 | 2.7599999 | 81816 |
| 1731713700 | 3 | -0.14 | -4.46 | 3.11 | 3.25 | 2.8501 | 95565 |
| 1731627300 | 3.14 | -0.28 | -8.19 | 3.4 | 3.42 | 3.11 | 57173 |
| 1731540900 | 3.42 | -0.17 | -4.74 | 3.62 | 3.63 | 3.34 | 60544 |
| 1731454500 | 3.59 | -0.11 | -2.97 | 3.67 | 3.84 | 3.5108 | 48445 |
| 1731368100 | 3.7 | -0.06 | -1.60 | 3.74 | 3.76 | 3.651298 | 63885 |
| 1731108900 | 3.76 | 0.07 | 1.90 | 3.7 | 3.7829 | 3.58 | 60505 |
| 1731022500 | 3.69 | -0.15 | -3.91 | 3.85 | 3.89 | 3.65 | 173419 |
| 1730936100 | 3.84 | 0.03 | 0.79 | 3.88 | 3.98 | 3.8 | 28024 |
| 1730849700 | 3.81 | 0.05 | 1.33 | 3.79 | 4.0247 | 3.73 | 53914 |
| 1730763300 | 3.76 | -0.08 | -2.08 | 3.78 | 3.85 | 3.75 | 19832 |
| 1730500500 | 3.84 | 0.05 | 1.32 | 3.8 | 4 | 3.7619 | 38292 |
| 1730414100 | 3.79 | -0.07 | -1.81 | 3.98 | 3.98 | 3.77 | 21644 |
| 1730327700 | 3.86 | 0.13 | 3.49 | 3.72 | 4.11 | 3.72 | 115044 |
| 1730241300 | 3.73 | -0.09 | -2.36 | 3.82 | 3.855 | 3.68 | 51305 |
| 1730154900 | 3.82 | 0.04 | 1.06 | 3.8 | 4.0229 | 3.78 | 27921 |
