Hot Features
프리미엄
IGM Biosciences Inc (IGMS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -11.417697431 | 10.51 | 10.95 | 9.18 | 159409 | 10.19101715 | CS |
| 4 | -0.07 | -0.746268656716 | 9.38 | 11.5782 | 8.35 | 163834 | 9.84603304 | CS |
| 12 | 1.37 | 17.2544080605 | 7.94 | 14.38 | 6.1721 | 279189 | 9.469843 | CS |
| 26 | -2.97 | -24.1856677524 | 12.28 | 14.38 | 6.1721 | 299782 | 9.41898385 | CS |
| 52 | 2.59 | 38.5416666667 | 6.72 | 17.7 | 3.81 | 310062 | 8.82901021 | CS |
| 156 | -61.89 | -86.9241573034 | 71.2 | 76.2 | 3.81 | 347566 | 19.05243598 | CS |
| 260 | -9 | -49.1534680502 | 18.31 | 133 | 3.81 | 274926 | 30.6082338 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 9.31 | -0.94 | -9.17 | 10.21 | 10.4 | 9.18 | 119608 |
| 1725575700 | 10.25 | -0.15 | -1.44 | 10.24 | 10.34 | 9.67 | 196365 |
| 1725489300 | 10.4 | 0.54 | 5.48 | 9.85 | 10.95 | 9.6199999 | 205981 |
| 1725402900 | 9.86 | -0.33 | -3.24 | 10.14 | 10.875 | 9.83 | 165761 |
| 1725057300 | 10.19 | -0.12 | -1.16 | 10.51 | 10.83 | 10.1 | 75533 |
| 1724970900 | 10.31 | 0.34 | 3.41 | 10.2 | 10.98 | 9.91 | 140591 |
| 1724884500 | 9.97 | -0.26 | -2.54 | 10.09 | 10.48 | 9.95 | 137779 |
| 1724798100 | 10.23 | -0.06 | -0.58 | 10.15 | 10.39 | 9.72 | 66290 |
| 1724711700 | 10.29 | -0.16 | -1.53 | 10.52 | 10.91 | 9.96 | 159778 |
| 1724452500 | 10.45 | -0.36 | -3.33 | 10.86 | 11.5782 | 10.22 | 153447 |
| 1724366100 | 10.81 | -0.05 | -0.46 | 11.05 | 11.38 | 10.17 | 201790 |
| 1724279700 | 10.86 | 0.92 | 9.26 | 9.95 | 11.22 | 9.8417 | 259448 |
| 1724193300 | 9.94 | 0.35 | 3.65 | 9.55 | 10.065 | 9.315 | 147149 |
| 1724106900 | 9.59 | 0.44 | 4.81 | 9.15 | 9.96 | 8.81 | 219244 |
| 1723847700 | 9.15 | -0.12 | -1.29 | 9.26 | 9.65 | 9.0132999 | 144749 |
| 1723761300 | 9.27 | 0.55 | 6.31 | 9.42 | 9.7 | 8.975 | 207726 |
| 1723674900 | 8.72 | -0.16 | -1.80 | 8.82 | 9.1951 | 8.55 | 162365 |
| 1723588500 | 8.88 | 0.05 | 0.57 | 9.02 | 9.5 | 8.69 | 148561 |
| 1723502100 | 8.83 | 0.21 | 2.44 | 8.63 | 8.91 | 8.35 | 200868 |
| 1723242900 | 8.6199999 | -0.44 | -4.86 | 9.38 | 9.4876 | 8.435 | 132174 |
| 1723156500 | 9.06 | 0.58 | 6.84 | 8.68 | 9.1 | 8.3224 | 105143 |
| 1723070100 | 8.48 | -0.78 | -8.42 | 9.59 | 9.5966 | 8.2 | 205177 |
| 1722983700 | 9.26 | 0.87 | 10.37 | 8.52 | 9.335 | 8.17 | 248501 |
| 1722897300 | 8.39 | -0.36 | -4.11 | 7.86 | 8.39 | 7.48 | 403445 |
| 1722638100 | 8.75 | -0.93 | -9.61 | 9 | 9.36 | 8.55 | 401774 |
| 1722551700 | 9.68 | -1.48 | -13.26 | 11.23 | 11.23 | 9.39 | 276709 |
| 1722465300 | 11.16 | 0.27 | 2.48 | 10.89 | 11.41 | 10.6 | 187358 |
| 1722378900 | 10.89 | -0.48 | -4.22 | 11.17 | 11.57 | 10.67 | 195673 |
| 1722292500 | 11.37 | 0.19 | 1.70 | 11.23 | 11.6604 | 10.885 | 272542 |
| 1722033300 | 11.18 | -0.92 | -7.60 | 12.07 | 12.28 | 10.94 | 359253 |
| 1721946900 | 12.1 | -0.23 | -1.87 | 12.2 | 14.38 | 11.95 | 560763 |
| 1721860500 | 12.33 | 0.73 | 6.29 | 11.6 | 12.84 | 11.17 | 356312 |
| 1721774100 | 11.6 | 1.29 | 12.51 | 10.4 | 12.3 | 10.3 | 517867 |
| 1721687700 | 10.31 | -0.43 | -4.00 | 10.75 | 11.05 | 9.84 | 447705 |
| 1721428500 | 10.74 | 0.03 | 0.28 | 11.4 | 11.4899 | 10.1504 | 311266 |
| 1721342100 | 10.71 | -1.2 | -10.08 | 11.6 | 12.75 | 10.115 | 1011846 |
| 1721255700 | 11.91 | 0.21 | 1.79 | 11.55 | 12.19 | 11.16 | 590505 |
| 1721169300 | 11.7 | 1.33 | 12.83 | 10.37 | 11.84 | 9.6 | 527746 |
| 1721082900 | 10.37 | 0.73 | 7.57 | 9.59 | 11 | 9.2899999 | 470856 |
| 1720823700 | 9.64 | 0.34 | 3.66 | 9.63 | 10.85 | 8.99 | 712042 |
| 1720737300 | 9.3 | 2.29 | 32.67 | 7.4 | 9.31 | 7.36 | 662887 |
| 1720650900 | 7.01 | -0.38 | -5.14 | 7.29 | 7.39 | 6.67 | 209212 |
| 1720564500 | 7.39 | 0.69 | 10.30 | 6.69 | 7.39 | 6.492 | 132661 |
| 1720478100 | 6.7 | 0.42 | 6.69 | 6.42 | 6.875 | 6.33 | 203170 |
| 1720218900 | 6.28 | -0.17 | -2.64 | 6.43 | 6.525 | 6.1721 | 92828 |
| 1720040640 | 6.45 | 0.05 | 0.78 | 6.47 | 6.7876 | 6.25 | 136402 |
| 1719959700 | 6.4 | -0.39 | -5.74 | 6.76 | 6.9372 | 6.35 | 134281 |
| 1719873300 | 6.79 | 0.18 | 2.72 | 6.85 | 7.18 | 6.66 | 125766 |
| 1719614100 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1719527700 | 6.61 | -0.08 | -1.20 | 6.73 | 6.95 | 6.49 | 122495 |
| 1719441300 | 6.69 | -0.14 | -2.05 | 6.78 | 6.95 | 6.62 | 136439 |
| 1719354900 | 6.83 | -0.47 | -6.44 | 7.32 | 7.33 | 6.58 | 141984 |
| 1719268500 | 7.3 | 0 | 0.00 | 7.16 | 7.4917 | 7.1152 | 112082 |
| 1719009300 | 7.3 | 0.79 | 12.14 | 6.71 | 7.34 | 6.45 | 337430 |
| 1718922900 | 6.51 | -0.73 | -10.08 | 7.15 | 7.41 | 6.455 | 400437 |
| 1718750100 | 7.24 | -0.07 | -0.96 | 7.32 | 7.5075 | 7.1026 | 278308 |
| 1718663700 | 7.31 | 0.03 | 0.41 | 7.13 | 7.72 | 6.98 | 196174 |
| 1718404500 | 7.28 | -0.66 | -8.31 | 7.94 | 8.24 | 7.2 | 196911 |
| 1718318100 | 7.94 | -0.14 | -1.73 | 8.05 | 8.05 | 7.58 | 145985 |
| 1718231700 | 8.08 | 0.05 | 0.62 | 8.3 | 8.81 | 8 | 135101 |
| 1718145300 | 8.03 | 0.31 | 4.02 | 7.71 | 8.08 | 7.15 | 631294 |
| 1718058900 | 7.72 | -0.5 | -6.08 | 8.18 | 8.2775 | 7.58 | 418445 |
