Hot Features
프리미엄
Hoth Therapeutics Inc (HOTH)
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 | -0.17 | -16.3461538462 | 1.04 | 1.04 | 0.8401 | 247005 | 0.91577605 | CS |
| 4 | -0.36 | -29.2682926829 | 1.23 | 1.26 | 0.8401 | 347304 | 1.07096447 | CS |
| 12 | 0.02 | 2.35294117647 | 0.85 | 3.8 | 0.7011 | 9809531 | 2.15031094 | CS |
| 26 | 0.18 | 26.0869565217 | 0.69 | 3.8 | 0.6506 | 6334289 | 1.83055269 | CS |
| 52 | -0.45 | -34.0909090909 | 1.32 | 3.8 | 0.58 | 3440187 | 1.7659208 | CS |
| 156 | -14.2975 | -94.2640514257 | 15.1675 | 40.7375 | 0.58 | 1893176 | 6.45619416 | CS |
| 260 | -106.13 | -99.1869158879 | 107 | 196 | 0.58 | 1885101 | 23.10974407 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.87 | -0.0458 | -5.00 | 0.94 | 0.948999 | 0.8401 | 343888 |
| 1740785700 | 0.9158 | 0.0053 | 0.58 | 0.93 | 0.95 | 0.88 | 176250 |
| 1740699300 | 0.9105 | -0.0339 | -3.59 | 0.9433 | 0.95 | 0.91 | 205559 |
| 1740612900 | 0.9444 | -0.0056 | -0.59 | 0.9422 | 0.982 | 0.9 | 108749 |
| 1740526500 | 0.95 | -0.06 | -5.94 | 1.04 | 1.04 | 0.9372 | 400577 |
| 1740440100 | 1.01 | -0.05 | -4.72 | 1.05 | 1.065 | 0.98 | 303824 |
| 1740180900 | 1.06 | -0.02 | -1.85 | 1.08 | 1.1 | 1.05 | 247601 |
| 1740094500 | 1.08 | 0 | 0.00 | 1.1 | 1.1 | 1.05 | 206203 |
| 1740008100 | 1.08 | -0.04 | -3.57 | 1.1399999 | 1.15 | 1.01 | 488427 |
| 1739921700 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.11 | 516632 |
| 1739576100 | 1.1299999 | 0.06 | 5.61 | 1.1 | 1.15 | 1.08 | 298672 |
| 1739489700 | 1.07 | -0.01 | -0.93 | 1.03 | 1.08 | 1.01 | 268435 |
| 1739403300 | 1.08 | 0.06 | 5.88 | 1.02 | 1.09 | 1 | 222156 |
| 1739316900 | 1.02 | -0.06 | -5.56 | 1.04 | 1.07 | 0.9901 | 443982 |
| 1739230500 | 1.08 | -0.08 | -6.90 | 1.1299999 | 1.15 | 1.03 | 1051814 |
| 1738971300 | 1.16 | -0.04 | -3.33 | 1.25 | 1.25 | 1.16 | 351664 |
| 1738884900 | 1.2 | -0.04 | -3.23 | 1.25 | 1.26 | 1.2 | 335579 |
| 1738798500 | 1.24 | 0.02 | 1.64 | 1.26 | 1.26 | 1.2001 | 335581 |
| 1738712100 | 1.22 | 0.01 | 0.83 | 1.23 | 1.25 | 1.2 | 293182 |
| 1738625700 | 1.21 | -0.05 | -3.97 | 1.2 | 1.24 | 1.16 | 353064 |
| 1738366500 | 1.26 | -0.02 | -1.56 | 1.31 | 1.35 | 1.2291 | 593334 |
| 1738280100 | 1.28 | 0.04 | 3.23 | 1.24 | 1.31 | 1.2 | 558085 |
| 1738193700 | 1.24 | -0.05 | -3.88 | 1.24 | 1.26 | 1.2 | 375464 |
| 1738107300 | 1.29 | 0.07 | 5.74 | 1.24 | 1.32 | 1.21 | 532088 |
| 1738020900 | 1.22 | -0.14 | -10.29 | 1.29 | 1.3 | 1.2 | 788830 |
| 1737761700 | 1.36 | 0 | 0.00 | 1.57 | 1.71 | 1.27 | 5078164 |
| 1737675300 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1737588900 | 1.36 | -0.06 | -4.23 | 1.4 | 1.42 | 1.32 | 1002439 |
| 1737502500 | 1.42 | -0.08 | -5.33 | 1.49 | 1.55 | 1.36 | 2077914 |
| 1737156900 | 1.5 | -0.08 | -5.06 | 1.66 | 1.66 | 1.47 | 863633 |
| 1737070500 | 1.58 | 0.07 | 4.64 | 1.52 | 1.7099 | 1.51 | 1182051 |
| 1736984100 | 1.51 | -0.04 | -2.58 | 1.68 | 1.68 | 1.5 | 1400135 |
| 1736897700 | 1.55 | -0.34 | -17.99 | 1.9 | 1.9 | 1.54 | 2244548 |
| 1736811300 | 1.89 | -0.02 | -1.05 | 1.74 | 2.04 | 1.55 | 2998101 |
| 1736552100 | 1.91 | 0.01 | 0.53 | 1.86 | 2.45 | 1.86 | 10420694 |
| 1736379300 | 1.9 | -0.38 | -16.67 | 1.79 | 2.79 | 1.1702 | 64106996 |
| 1736292900 | 2.2799999 | 1.46 | 178.18 | 1.67 | 3.8 | 1.44 | 417680785 |
| 1736206500 | 0.8196 | 0.0446 | 5.75 | 0.79 | 0.8196 | 0.7785 | 88052 |
| 1735947300 | 0.775 | 0.0049 | 0.64 | 0.7855 | 0.8196 | 0.76 | 118013 |
| 1735860900 | 0.7701 | 0.022 | 2.94 | 0.7564999 | 0.786 | 0.74 | 186217 |
| 1735688100 | 0.7481 | -0.013 | -1.71 | 0.7524 | 0.7795 | 0.7401 | 269772 |
| 1735601700 | 0.7611 | -0.0129 | -1.67 | 0.76 | 0.7796999 | 0.711 | 260673 |
| 1735342500 | 0.774 | 0.014 | 1.84 | 0.7588 | 0.789 | 0.755 | 405662 |
| 1735256100 | 0.76 | -0.0348 | -4.38 | 0.81 | 0.8174 | 0.7010999 | 8572665 |
| 1735077840 | 0.7947999 | -0.0227 | -2.78 | 0.7812 | 0.8199999 | 0.7513 | 53457 |
| 1734996900 | 0.8175 | 0.0075 | 0.93 | 0.8399 | 0.8399 | 0.8051 | 66160 |
| 1734737700 | 0.81 | 0.0401 | 5.21 | 0.7593 | 0.8199 | 0.73 | 152735 |
| 1734651300 | 0.7699 | -0.025 | -3.15 | 0.7949 | 0.8164 | 0.75 | 94506 |
| 1734564900 | 0.7949 | -0.025 | -3.05 | 0.805 | 0.84 | 0.7901 | 75027 |
| 1734478500 | 0.8199 | 0.0099 | 1.22 | 0.8315 | 0.84 | 0.79 | 103248 |
| 1734392100 | 0.81 | 0 | 0.00 | 0.829 | 0.83 | 0.79 | 84785 |
| 1734132900 | 0.81 | -0.037 | -4.37 | 0.8475 | 0.8499 | 0.8 | 78294 |
| 1734046500 | 0.847 | 0 | 0.00 | 0.83 | 0.847 | 0.83 | 55178 |
| 1733960100 | 0.847 | -0.008 | -0.94 | 0.8576 | 0.8576 | 0.8199999 | 94433 |
| 1733873700 | 0.855 | -0.004 | -0.47 | 0.85 | 0.87 | 0.84 | 100713 |
| 1733787300 | 0.859 | 0.0224 | 2.68 | 0.855 | 0.8689 | 0.8303 | 69525 |
| 1733528100 | 0.8366 | 0.0031 | 0.37 | 0.842 | 0.87 | 0.825 | 92052 |
| 1733441700 | 0.8335 | -0.0085 | -1.01 | 0.8569 | 0.8598 | 0.8199999 | 72227 |
| 1733355300 | 0.842 | -0.0216 | -2.50 | 0.86 | 0.8799 | 0.8391 | 116655 |
