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 | 0.1025 | 3.23599052881 | 3.1675 | 4.2 | 3.11 | 799724 | 3.58325967 | CS |
| 4 | 1.245 | 61.4814814815 | 2.025 | 4.2 | 1.96 | 396190 | 3.28143722 | CS |
| 12 | 2.12 | 184.347826087 | 1.15 | 4.2 | 1.133 | 645572 | 1.96504383 | CS |
| 26 | 1.78 | 119.463087248 | 1.49 | 4.2 | 1.12 | 310906 | 1.93859376 | CS |
| 52 | 1.88 | 135.251798561 | 1.39 | 4.2 | 1.12 | 208143 | 2.01556832 | CS |
| 156 | -6.51 | -66.5644171779 | 9.78 | 10.8 | 0.79 | 195855 | 3.55877804 | CS |
| 260 | -60.75 | -94.8922211809 | 64.02 | 70.8 | 0.79 | 237482 | 9.67341043 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.2 | 0.04 | 1.27 | 3.13 | 3.5 | 3.07 | 1800272 |
| 1734651300 | 3.16 | -0.49 | -13.42 | 3.64 | 3.88 | 3.11 | 836658 |
| 1734564900 | 3.65 | -0.32 | -8.06 | 4.04 | 4.2 | 3.65 | 892724 |
| 1734478500 | 3.97 | 0.4 | 11.20 | 3.58 | 4.14 | 3.55 | 931031 |
| 1734392100 | 3.57 | 0.13 | 3.78 | 3.55 | 3.94 | 3.54 | 1015950 |
| 1734132900 | 3.44 | 0.2 | 6.17 | 3.18 | 3.5 | 3.1675 | 346366 |
| 1734046500 | 3.24 | 0.08 | 2.53 | 3.21 | 3.5 | 3.12 | 246358 |
| 1733960100 | 3.16 | -0.04 | -1.25 | 3.15 | 3.55 | 3.1496 | 412340 |
| 1733873700 | 3.2 | -0.01 | -0.31 | 3.21 | 3.6 | 3.17 | 288407 |
| 1733787300 | 3.21 | -0.07 | -2.13 | 3.54 | 3.61 | 3.02 | 523566 |
| 1733528100 | 3.2799999 | 0.55 | 20.15 | 2.73 | 3.33 | 2.6772 | 408681 |
| 1733441700 | 2.73 | -0.01 | -0.36 | 2.71 | 2.81 | 2.57 | 141942 |
| 1733355300 | 2.74 | -0.06 | -2.14 | 2.77 | 2.85 | 2.63 | 140567 |
| 1733268900 | 2.8 | 0.04 | 1.45 | 2.7 | 2.895 | 2.66 | 179115 |
| 1733182500 | 2.7599999 | -0.16 | -5.48 | 2.99 | 3.17 | 2.7 | 270934 |
| 1732917840 | 2.92 | 0.19 | 6.96 | 2.7599999 | 2.98 | 2.7599999 | 179157 |
| 1732750500 | 2.73 | 0.37 | 15.68 | 2.4 | 2.8647 | 2.39 | 293859 |
| 1732664100 | 2.36 | 0.02 | 0.85 | 2.38 | 2.48 | 2.2596 | 111878 |
| 1732577700 | 2.34 | 0.03 | 1.30 | 2.32 | 2.5 | 2.25 | 204277 |
| 1732318500 | 2.31 | 0.3 | 14.93 | 2.02 | 2.3871 | 1.96 | 198250 |
| 1732232100 | 2.0099999 | 0.03 | 1.52 | 1.97 | 2.025 | 1.75 | 256506 |
| 1732145700 | 1.98 | -0.02 | -1.00 | 2.0099999 | 2.0999 | 1.88 | 119572 |
| 1732059300 | 2 | 0.03 | 1.52 | 1.97 | 2.05 | 1.92 | 170595 |
| 1731972900 | 1.97 | -0.08 | -3.90 | 2.07 | 2.08 | 1.95 | 126237 |
| 1731713700 | 2.05 | -0.31 | -13.14 | 2.35 | 2.35 | 1.94 | 399986 |
| 1731627300 | 2.36 | -0.06 | -2.48 | 2.46 | 2.5 | 2.2599999 | 110677 |
| 1731540900 | 2.42 | -0.47 | -16.26 | 2.87 | 2.87 | 2.29 | 376780 |
| 1731454500 | 2.89 | 0.02 | 0.70 | 2.85 | 2.89 | 2.57 | 211407 |
| 1731368100 | 2.87 | -0.01 | -0.35 | 2.99 | 3.2 | 2.6 | 660399 |
| 1731108900 | 2.88 | 0.1 | 3.60 | 2.86 | 3.69 | 2.85 | 1568247 |
| 1731022500 | 2.7799999 | 0.09 | 3.35 | 2.69 | 2.79 | 2.56 | 255618 |
| 1730936100 | 2.69 | 0.04 | 1.51 | 2.65 | 2.75 | 2.62 | 126583 |
| 1730849700 | 2.65 | 0.04 | 1.53 | 2.62 | 2.72 | 2.61 | 100106 |
| 1730763300 | 2.61 | -0.03 | -1.14 | 2.62 | 2.75 | 2.44 | 166365 |
| 1730500500 | 2.64 | 0.11 | 4.35 | 2.54 | 2.73 | 2.54 | 85917 |
| 1730414100 | 2.5299999 | -0.24 | -8.66 | 2.8 | 2.8 | 2.37 | 348905 |
| 1730327700 | 2.77 | 0.13 | 4.92 | 2.65 | 2.7799999 | 2.5677 | 191935 |
| 1730241300 | 2.64 | -0.1 | -3.65 | 2.75 | 2.785 | 2.56 | 195251 |
| 1730154900 | 2.74 | 0.32 | 13.22 | 2.44 | 2.79 | 2.43 | 541187 |
| 1729895700 | 2.42 | -0.1 | -3.97 | 2.49 | 2.61 | 2.37 | 288479 |
| 1729809300 | 2.52 | 0.09 | 3.70 | 2.6 | 2.62 | 2.4 | 669469 |
| 1729722900 | 2.43 | 0.32 | 15.17 | 2.15 | 2.5402 | 2.15 | 472337 |
| 1729636500 | 2.11 | -0.11 | -4.95 | 2.05 | 2.13 | 1.9 | 178606 |
| 1729550100 | 2.22 | 0.09 | 4.23 | 2.21 | 2.43 | 2.2 | 197163 |
| 1729290900 | 2.13 | -0.22 | -9.36 | 2.32 | 2.33 | 2 | 273097 |
| 1729204500 | 2.35 | 0.41 | 21.13 | 1.89 | 2.5099999 | 1.89 | 644827 |
| 1729118100 | 1.94 | 0.23 | 13.45 | 1.68 | 2.04 | 1.65 | 444300 |
| 1729031700 | 1.71 | 0.12 | 7.55 | 1.57 | 1.73 | 1.5227 | 260943 |
| 1728945300 | 1.59 | 0.12 | 8.16 | 1.4 | 1.65 | 1.4 | 340913 |
| 1728686100 | 1.47 | 0.17 | 13.08 | 1.27 | 1.5 | 1.27 | 679729 |
| 1728599700 | 1.3 | 0.04 | 3.17 | 1.31 | 1.34 | 1.146 | 827779 |
| 1728513300 | 1.26 | 0.07 | 5.88 | 1.52 | 1.88 | 1.15 | 19411289 |
| 1728426900 | 1.19 | -0.06 | -4.80 | 1.17 | 1.3 | 1.15 | 24258 |
| 1728340500 | 1.25 | -0.01 | -0.79 | 1.23 | 1.31 | 1.2 | 12961 |
| 1728081300 | 1.26 | -0.01 | -0.79 | 1.28 | 1.31 | 1.26 | 6940 |
| 1727994900 | 1.27 | 0.07 | 5.83 | 1.23 | 1.285 | 1.22 | 4431 |
| 1727908500 | 1.2 | -0.02 | -1.64 | 1.19 | 1.3 | 1.19 | 9244 |
| 1727822100 | 1.22 | -0.08 | -6.15 | 1.29 | 1.31 | 1.22 | 10901 |
| 1727735700 | 1.3 | 0.13 | 11.11 | 1.23 | 1.3 | 1.1898 | 14573 |
| 1727476500 | 1.17 | 0.02 | 1.74 | 1.15 | 1.195 | 1.133 | 9155 |
| 1727390100 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.17 | 1.1299999 | 16948 |
| 1727303700 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.2199 | 1.12 | 29822 |
| 1727217300 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.15 | 12468 |
| 1727130900 | 1.17 | -0.03 | -2.50 | 1.24 | 1.24 | 1.17 | 14400 |
