
Helius Medical Technologies Inc (HSDT)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0039 | -0.718364339657 | 0.5429 | 0.5999 | 0.4975 | 248289 | 0.54469853 | CS |
4 | -0.197 | -26.7663043478 | 0.736 | 0.79 | 0.4975 | 247901 | 0.62499705 | CS |
12 | 0.0692 | 14.7296722009 | 0.4698 | 1.6 | 0.4288 | 5343989 | 0.93394987 | CS |
26 | -0.1536 | -22.1773029165 | 0.6926 | 1.6 | 0.373 | 2499604 | 0.90834999 | CS |
52 | -5.661 | -91.3064516129 | 6.2 | 7.188 | 0.373 | 1413056 | 1.22185948 | CS |
156 | -207.461 | -99.7408653846 | 208 | 238 | 0.373 | 1137408 | 21.65692678 | CS |
260 | -1559.586 | -99.9654514863 | 1560.125 | 1700 | 0.373 | 792448 | 143.38320162 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740008100 | 0.56 | 0.0091001 | 1.65 | 0.5497 | 0.5999 | 0.54 | 295637 |
1739921700 | 0.5508999 | 0.0038999 | 0.71 | 0.538 | 0.58 | 0.53 | 232945 |
1739576100 | 0.547 | 0.0335 | 6.52 | 0.5334 | 0.558 | 0.51 | 249968 |
1739489700 | 0.5135 | -0.0294 | -5.42 | 0.5429 | 0.55 | 0.4975 | 210512 |
1739403300 | 0.5429 | -0.026 | -4.57 | 0.5679 | 0.5679 | 0.5377999 | 77644 |
1739316900 | 0.5689 | -0.0106 | -1.83 | 0.5878 | 0.6 | 0.5426 | 75104 |
1739230500 | 0.5795 | 0.0437 | 8.16 | 0.5689999 | 0.597 | 0.5445 | 173650 |
1738971300 | 0.5358 | -0.0542 | -9.19 | 0.6349 | 0.6451 | 0.52 | 310994 |
1738884900 | 0.59 | -0.049 | -7.67 | 0.6385 | 0.658796 | 0.58 | 102255 |
1738798500 | 0.639 | -0.039 | -5.75 | 0.67 | 0.6901 | 0.6125 | 121935 |
1738712100 | 0.678 | -0.0319 | -4.49 | 0.6812 | 0.7002 | 0.6651 | 113369 |
1738625700 | 0.7099 | -0.0401 | -5.35 | 0.7080999 | 0.749999 | 0.661 | 194658 |
1738366500 | 0.75 | 0.115 | 18.11 | 0.661 | 0.79 | 0.66 | 648131 |
1738280100 | 0.635 | 0.0634 | 11.09 | 0.599 | 0.668 | 0.5701 | 254052 |
1738193700 | 0.5716 | -0.0224 | -3.77 | 0.593 | 0.593 | 0.5436 | 186197 |
1738107300 | 0.594 | -0.0296 | -4.75 | 0.605 | 0.6199 | 0.59 | 203721 |
1738020900 | 0.6236 | -0.0614 | -8.96 | 0.699 | 0.7 | 0.6 | 307560 |
1737761700 | 0.685 | -0.135 | -16.46 | 0.736 | 0.7799 | 0.68 | 658434 |
1737675300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
1737588900 | 0.8199999 | -0.21 | -20.39 | 0.849 | 0.88 | 0.77 | 5621813 |
1737502500 | 1.03 | 0.28 | 37.15 | 1.24 | 1.6 | 0.8831 | 107417608 |
1737156900 | 0.751 | -0.052 | -6.48 | 0.8074 | 0.8075 | 0.74 | 393870 |
1737070500 | 0.803 | -0.047 | -5.53 | 0.7675 | 0.854999 | 0.7608 | 1196944 |
1736984100 | 0.85 | 0.1580001 | 22.83 | 0.8715 | 0.896 | 0.7025 | 24546028 |
1736897700 | 0.6919999 | 0.0119999 | 1.76 | 0.681 | 0.7443999 | 0.6699 | 4687699 |
1736811300 | 0.68 | 0.0311 | 4.79 | 0.64 | 0.7496 | 0.6129 | 913991 |
1736552100 | 0.6489 | -0.0211 | -3.15 | 0.669 | 0.68 | 0.63 | 182311 |
1736379300 | 0.67 | -0.0599 | -8.21 | 0.7000999 | 0.729 | 0.62 | 104508 |
1736292900 | 0.7299 | 0.0007 | 0.10 | 0.7378 | 0.757 | 0.6864 | 160257 |
1736206500 | 0.7292 | 0.0368 | 5.31 | 0.6899999 | 0.75 | 0.664 | 173322 |
1735947300 | 0.6924 | -0.01 | -1.42 | 0.6783 | 0.7342 | 0.6508 | 230343 |
1735860900 | 0.7024 | 0.0321 | 4.79 | 0.65695 | 0.7024 | 0.613 | 187487 |
1735688100 | 0.6703 | -0.0459 | -6.41 | 0.7002 | 0.716199 | 0.67 | 157078 |
1735601700 | 0.7161999 | 0.0159999 | 2.29 | 0.7 | 0.7439 | 0.6477 | 215477 |
1735342500 | 0.7002 | -0.1098 | -13.56 | 0.78 | 0.782501 | 0.65 | 603080 |
1735256100 | 0.81 | -0.21 | -20.59 | 0.9656 | 1.02 | 0.77 | 822177 |
1735077840 | 1.02 | 0.06 | 6.25 | 0.9138 | 1.09 | 0.9138 | 1077446 |
1734996900 | 0.96 | 0.05 | 5.49 | 0.6902 | 0.97 | 0.6902 | 3772853 |
1734737700 | 0.91 | 0.43 | 89.58 | 1.0799 | 1.45 | 0.7020999 | 120235094 |
1734651300 | 0.48 | -0.0074 | -1.52 | 0.49 | 0.508032 | 0.45 | 39493 |
1734564900 | 0.4874 | 0.0174 | 3.70 | 0.4861 | 0.5097 | 0.47 | 70605 |
1734478500 | 0.47 | -0.0099 | -2.06 | 0.462 | 0.4985 | 0.4288 | 73436 |
1734392100 | 0.4799 | -0.0101 | -2.06 | 0.489999 | 0.49 | 0.44 | 30089 |
1734132900 | 0.49 | -0.04415 | -8.27 | 0.54 | 0.559 | 0.43 | 277114 |
1734046500 | 0.53415 | -0.04485 | -7.75 | 0.58 | 0.58 | 0.5161 | 101575 |
1733960100 | 0.579 | -0.01 | -1.70 | 0.589 | 0.589 | 0.5345 | 115228 |
1733873700 | 0.589 | 0.0288 | 5.14 | 0.5881999 | 0.589 | 0.55 | 44767 |
1733787300 | 0.5602 | -0.0399 | -6.65 | 0.6109 | 0.6109 | 0.56 | 76513 |
1733528100 | 0.6001 | -0.0199 | -3.21 | 0.62 | 0.62 | 0.5183 | 258451 |
1733441700 | 0.62 | 0.009 | 1.47 | 0.63 | 0.7551 | 0.62 | 872010 |
1733355300 | 0.611 | -0.049 | -7.42 | 0.6439 | 0.67 | 0.5901999 | 489146 |
1733268900 | 0.66 | 0.0428 | 6.93 | 0.59 | 0.6899999 | 0.5558 | 1011777 |
1733182500 | 0.6172 | 0.13 | 26.68 | 0.49 | 0.65 | 0.454 | 620035 |
1732917840 | 0.4872 | 0.032 | 7.03 | 0.479 | 0.4885 | 0.461 | 33502 |
1732750500 | 0.4552 | -0.033 | -6.76 | 0.455 | 0.5008 | 0.4532 | 168694 |
1732664100 | 0.4882 | 0.028 | 6.08 | 0.48 | 0.52 | 0.461584 | 71141 |
1732577700 | 0.4602 | 0.007 | 1.54 | 0.4791 | 0.4999 | 0.4532 | 26268 |
1732318500 | 0.4532 | 0.023 | 5.35 | 0.49 | 0.51 | 0.45 | 265344 |
1732232100 | 0.4302 | -0.022 | -4.87 | 0.475 | 0.475 | 0.4151 | 57690 |
1732145700 | 0.4522 | -0.0075 | -1.63 | 0.4499 | 0.4849 | 0.4499 | 14075 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관