Hot Features
프리미엄
Inhibikase Therapeutics Inc (IKT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.255 | 10.8742004264 | 2.345 | 3.32 | 2.33 | 253070 | 3.00548387 | CS |
| 4 | -0.22 | -7.80141843972 | 2.82 | 3.32 | 1.9 | 246247 | 2.43825454 | CS |
| 12 | -0.39 | -13.0434782609 | 2.99 | 4.2 | 1.9 | 286865 | 3.02216928 | CS |
| 26 | 1.07 | 69.9346405229 | 1.53 | 4.2 | 1.12 | 389643 | 2.10605649 | CS |
| 52 | 0.44 | 20.3703703704 | 2.16 | 4.2 | 1.12 | 213955 | 2.07140664 | CS |
| 156 | -2.83 | -52.1178637201 | 5.43 | 9.12 | 0.79 | 197933 | 3.21293978 | CS |
| 260 | -61.42 | -95.9387691346 | 64.02 | 70.8 | 0.79 | 236951 | 9.42392515 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 2.97 | -0.29 | -8.90 | 3.32 | 3.32 | 2.93 | 266630 |
| 1740094500 | 3.2599999 | 0.18 | 5.84 | 3.08 | 3.32 | 2.99 | 282614 |
| 1740008100 | 3.08 | 0.48 | 18.46 | 2.61 | 3.1 | 2.52 | 261011 |
| 1739921700 | 2.6 | 0.25 | 10.64 | 2.345 | 2.64 | 2.33 | 202026 |
| 1739576100 | 2.35 | 0.12 | 5.38 | 2.29 | 2.38 | 2.22 | 121535 |
| 1739489700 | 2.23 | -0.03 | -1.33 | 2.29 | 2.325 | 2.2 | 91162 |
| 1739403300 | 2.2599999 | -0.08 | -3.42 | 2.2799999 | 2.39 | 2.2599999 | 135706 |
| 1739316900 | 2.34 | -0.1 | -4.10 | 2.4 | 2.45 | 2.335 | 156200 |
| 1739230500 | 2.44 | 0.09 | 3.83 | 2.25 | 2.5099999 | 2.25 | 256705 |
| 1738971300 | 2.35 | -0.08 | -3.29 | 2.4526 | 2.5299999 | 2.306 | 150823 |
| 1738884900 | 2.43 | 0.1 | 4.29 | 2.35 | 2.5299999 | 2.29 | 239542 |
| 1738798500 | 2.33 | 0.06 | 2.64 | 2.22 | 2.34 | 2.19 | 156986 |
| 1738712100 | 2.27 | 0.11 | 5.09 | 2.16 | 2.2799999 | 2.07 | 158681 |
| 1738625700 | 2.16 | -0.11 | -4.85 | 2.2 | 2.37 | 2.0299999 | 211108 |
| 1738366500 | 2.27 | 0.35 | 18.23 | 1.9 | 2.29 | 1.9 | 441144 |
| 1738280100 | 1.92 | -0.88 | -31.43 | 2.17 | 2.59 | 1.91 | 982581 |
| 1738193700 | 2.8 | 0.04 | 1.45 | 2.75 | 2.845 | 2.71 | 398097 |
| 1738107300 | 2.7599999 | 0.02 | 0.73 | 2.74 | 2.7799999 | 2.66 | 81937 |
| 1738020900 | 2.74 | -0.07 | -2.49 | 2.82 | 2.85 | 2.66 | 84200 |
| 1737761700 | 2.81 | 0.01 | 0.36 | 2.86 | 2.89 | 2.74 | 76597 |
| 1737675300 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1737588900 | 2.8 | -0.01 | -0.36 | 2.8 | 2.84 | 2.7065 | 80606 |
| 1737502500 | 2.81 | 0.09 | 3.31 | 2.745 | 2.89 | 2.62 | 117464 |
| 1737156900 | 2.72 | -0.04 | -1.45 | 2.77 | 2.8491 | 2.6744 | 39677 |
| 1737070500 | 2.7599999 | 0.03 | 1.10 | 2.7599999 | 2.9 | 2.55 | 92417 |
| 1736984100 | 2.73 | 0.08 | 2.82 | 2.7 | 2.835 | 2.68 | 83397 |
| 1736897700 | 2.6549999 | -0.01 | -0.19 | 2.75 | 2.9806 | 2.585 | 86646 |
| 1736811300 | 2.66 | -0.29 | -9.83 | 2.85 | 3.0299999 | 2.66 | 147477 |
| 1736552100 | 2.95 | -0.15 | -4.84 | 2.975 | 3.1 | 2.8604 | 176269 |
| 1736379300 | 3.1 | -0.11 | -3.43 | 3.34 | 3.345 | 3.06 | 99830 |
| 1736292900 | 3.21 | 0.05 | 1.58 | 3.15 | 3.34 | 3.15 | 185724 |
| 1736206500 | 3.16 | -0.16 | -4.82 | 3.25 | 3.47 | 3.15 | 301122 |
| 1735947300 | 3.32 | 0.03 | 0.91 | 3.23 | 3.35 | 3.105 | 181381 |
| 1735860900 | 3.29 | 0.04 | 1.23 | 3.49 | 3.49 | 3.14 | 75969 |
| 1735688100 | 3.25 | 0.01 | 0.31 | 3.36 | 3.49 | 3.0402999 | 200894 |
| 1735601700 | 3.24 | 0.19 | 6.23 | 3.05 | 3.24 | 2.96 | 131480 |
| 1735342500 | 3.05 | -0.01 | -0.33 | 2.9072 | 3.12 | 2.9072 | 58350 |
| 1735256100 | 3.06 | 0.1 | 3.38 | 2.95 | 3.1 | 2.9024 | 101946 |
| 1735077840 | 2.96 | 0 | 0.00 | 2.92 | 3.05 | 2.92 | 66079 |
| 1734996900 | 2.96 | -0.24 | -7.50 | 3.18 | 3.18 | 2.9 | 168750 |
| 1734737700 | 3.2 | 0.04 | 1.27 | 3.07 | 3.5 | 3.07 | 1793040 |
| 1734651300 | 3.16 | -0.49 | -13.42 | 3.65 | 3.88 | 3.11 | 836021 |
| 1734564900 | 3.65 | -0.32 | -8.06 | 4.1259 | 4.2 | 3.65 | 891722 |
| 1734478500 | 3.97 | 0.4 | 11.20 | 3.6748 | 4.14 | 3.55 | 921929 |
| 1734392100 | 3.57 | 0.13 | 3.78 | 3.57 | 3.94 | 3.56 | 1008021 |
| 1734132900 | 3.44 | 0.2 | 6.17 | 3.1675 | 3.5 | 3.1675 | 340926 |
| 1734046500 | 3.24 | 0.08 | 2.53 | 3.1885 | 3.5 | 3.12 | 232711 |
| 1733960100 | 3.16 | -0.04 | -1.25 | 3.2799999 | 3.55 | 3.1496 | 409543 |
| 1733873700 | 3.2 | -0.01 | -0.31 | 3.23 | 3.6 | 3.17 | 283956 |
| 1733787300 | 3.21 | -0.07 | -2.13 | 3.59 | 3.61 | 3.02 | 485119 |
| 1733528100 | 3.2799999 | 0.55 | 20.15 | 2.6772 | 3.33 | 2.6772 | 408638 |
| 1733441700 | 2.73 | -0.01 | -0.36 | 2.73 | 2.81 | 2.57 | 139449 |
| 1733355300 | 2.74 | -0.06 | -2.14 | 2.73 | 2.85 | 2.63 | 140255 |
| 1733268900 | 2.8 | 0.04 | 1.45 | 2.67 | 2.895 | 2.67 | 178196 |
| 1733182500 | 2.7599999 | -0.16 | -5.48 | 2.99 | 3.17 | 2.7 | 270441 |
| 1732917840 | 2.92 | 0.19 | 6.96 | 2.849 | 2.98 | 2.82 | 177197 |
| 1732750500 | 2.73 | 0.37 | 15.68 | 2.4 | 2.8647 | 2.39 | 293858 |
| 1732664100 | 2.36 | 0.02 | 0.85 | 2.38 | 2.48 | 2.2596 | 111877 |
| 1732577700 | 2.34 | 0.03 | 1.30 | 2.4194 | 2.5 | 2.25 | 202784 |
