Hot Features
프리미엄
Immuneering Corporation (IMRX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.5641025641 | 1.95 | 2.1 | 1.85 | 396698 | 1.94183268 | CS |
| 4 | -0.13 | -6.4039408867 | 2.03 | 2.2 | 1.84 | 635386 | 1.98632941 | CS |
| 12 | 0.02 | 1.06382978723 | 1.88 | 3.8 | 1.52 | 2170159 | 2.24060249 | CS |
| 26 | 0.71 | 59.6638655462 | 1.19 | 3.83 | 1 | 3776695 | 2.33008405 | CS |
| 52 | -3.87 | -67.0710571924 | 5.77 | 7.68 | 1 | 2455191 | 2.19909669 | CS |
| 156 | -7.82 | -80.4526748971 | 9.72 | 16.1671 | 1 | 868660 | 2.54575137 | CS |
| 260 | 1.8476 | 3525.95419847 | 0.0524 | 33.99 | 0.0524 | 613387 | 2.95648831 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.9 | -0.09 | -4.52 | 2 | 2.02 | 1.88 | 383970 |
| 1738884900 | 1.99 | 0.08 | 4.19 | 1.97 | 2.1 | 1.94 | 748498 |
| 1738798500 | 1.91 | -0.04 | -2.05 | 1.94 | 2 | 1.885 | 453094 |
| 1738712100 | 1.95 | 0.07 | 3.72 | 1.89 | 1.95 | 1.865 | 165865 |
| 1738625700 | 1.88 | -0.06 | -3.09 | 1.885 | 1.95 | 1.85 | 336027 |
| 1738366500 | 1.94 | 0 | 0.00 | 1.96 | 2.0299999 | 1.9 | 254462 |
| 1738280100 | 1.94 | 0.03 | 1.57 | 1.95 | 2.0099999 | 1.9 | 363593 |
| 1738193700 | 1.91 | -0.01 | -0.52 | 1.97 | 2.0153 | 1.8926 | 186011 |
| 1738107300 | 1.92 | 0.02 | 1.05 | 1.9 | 1.96 | 1.87 | 267634 |
| 1738020900 | 1.9 | -0.16 | -7.77 | 2.02 | 2.08 | 1.9 | 456110 |
| 1737761700 | 2.06 | -0.05 | -2.37 | 2.12 | 2.2 | 2.0208 | 379398 |
| 1737675300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737588900 | 2.11 | -0.01 | -0.47 | 2.1 | 2.14 | 2.05 | 466292 |
| 1737502500 | 2.12 | 0.1 | 4.95 | 2.05 | 2.16 | 1.99 | 500041 |
| 1737156900 | 2.02 | 0.06 | 3.06 | 2 | 2.09 | 1.9342 | 679954 |
| 1737070500 | 1.96 | 0.06 | 3.16 | 1.92 | 1.99 | 1.84 | 815473 |
| 1736984100 | 1.9 | -0.05 | -2.56 | 1.95 | 2.04 | 1.86 | 1360611 |
| 1736897700 | 1.95 | -0.06 | -2.99 | 2.07 | 2.07 | 1.95 | 846031 |
| 1736811300 | 2.0099999 | -0.06 | -2.90 | 2.04 | 2.1 | 1.93 | 1528543 |
| 1736552100 | 2.07 | 0.07 | 3.50 | 2.04 | 2.18 | 1.91 | 1566720 |
| 1736379300 | 2 | -0.36 | -15.25 | 2.1851 | 2.2599 | 1.9 | 4789875 |
| 1736292900 | 2.36 | 0 | 0.00 | 3.74 | 3.755 | 2.31 | 79263296 |
| 1736206500 | 2.36 | 0.02 | 0.85 | 2.42 | 2.6 | 2.36 | 697849 |
| 1735947300 | 2.34 | 0.13 | 5.88 | 2.21 | 2.37 | 2.18 | 413212 |
| 1735860900 | 2.21 | 0.01 | 0.45 | 2.205 | 2.3 | 2.15 | 262580 |
| 1735688100 | 2.2 | -0.05 | -2.22 | 2.2599999 | 2.29 | 2.13 | 348202 |
| 1735601700 | 2.25 | -0.08 | -3.43 | 2.2966 | 2.35 | 2.1833999 | 317979 |
| 1735342500 | 2.33 | 0.15 | 6.88 | 2.195 | 2.39 | 2.14 | 343929 |
| 1735256100 | 2.18 | -0.07 | -3.11 | 2.2599999 | 2.3 | 2.1625 | 306668 |
| 1735077840 | 2.25 | 0.05 | 2.27 | 2.2 | 2.2799999 | 2.13 | 338556 |
| 1734996900 | 2.2 | 0.2 | 10.00 | 2.02 | 2.24 | 1.96 | 620738 |
| 1734737700 | 2 | 0.16 | 8.70 | 1.79 | 2.08 | 1.79 | 673963 |
| 1734651300 | 1.84 | 0.22 | 13.58 | 1.59 | 1.86 | 1.58 | 499261 |
| 1734564900 | 1.62 | -0.11 | -6.36 | 1.71 | 1.81 | 1.61 | 525808 |
| 1734478500 | 1.73 | 0 | 0.00 | 1.89 | 1.92 | 1.71 | 923139 |
| 1734392100 | 1.73 | 0.1 | 5.81 | 1.6 | 1.8 | 1.6 | 522099 |
| 1734132900 | 1.635 | -0.34 | -17.01 | 1.8 | 1.85 | 1.52 | 1763156 |
| 1734046500 | 1.97 | -0.17 | -7.94 | 2.105 | 2.3 | 1.96 | 8005158 |
| 1733960100 | 2.14 | -0.03 | -1.38 | 2.14 | 2.18 | 2.1008 | 108044 |
| 1733873700 | 2.17 | 0.03 | 1.40 | 2.1186 | 2.1996 | 2.06 | 186412 |
| 1733787300 | 2.14 | -0.04 | -1.83 | 2.23 | 2.23 | 2.07 | 194563 |
| 1733528100 | 2.18 | 0.04 | 1.87 | 2.16 | 2.22 | 2.11 | 251414 |
| 1733441700 | 2.14 | -0.15 | -6.55 | 2.3201 | 2.3201 | 2.1001 | 409100 |
| 1733355300 | 2.29 | 0.21 | 10.10 | 2.06 | 2.33 | 2.06 | 727265 |
| 1733268900 | 2.08 | -0.02 | -0.95 | 2.06 | 2.11 | 1.98 | 418816 |
| 1733182500 | 2.1 | 0.01 | 0.48 | 2.091 | 2.19 | 2.04 | 219751 |
| 1732917840 | 2.09 | -0.04 | -1.88 | 2.16 | 2.22 | 2.02 | 400034 |
| 1732750500 | 2.13 | 0.08 | 3.90 | 2.06 | 2.1595 | 2.04 | 153444 |
| 1732664100 | 2.05 | -0.03 | -1.44 | 2.08 | 2.1097 | 2.0299999 | 88568 |
| 1732577700 | 2.08 | -0.02 | -0.95 | 2.06 | 2.1605 | 2.04 | 279368 |
| 1732318500 | 2.1 | -0.01 | -0.47 | 2.16 | 2.25 | 2.0606 | 336554 |
| 1732232100 | 2.11 | 0.07 | 3.43 | 2.06 | 2.23 | 2.04 | 426103 |
| 1732145700 | 2.04 | 0 | 0.00 | 2.04 | 2.09 | 1.98 | 175360 |
| 1732059300 | 2.04 | 0.23 | 12.71 | 1.8016 | 2.12 | 1.8 | 505673 |
| 1731972900 | 1.81 | 0.01 | 0.56 | 1.7727 | 1.87 | 1.76 | 210946 |
| 1731713700 | 1.8 | -0.14 | -7.22 | 1.86 | 1.87 | 1.75 | 363323 |
| 1731627300 | 1.94 | 0.23 | 13.45 | 1.9102 | 2.17 | 1.86 | 1422942 |
| 1731540900 | 1.71 | -0.12 | -6.56 | 1.845 | 1.86 | 1.6825 | 292400 |
| 1731454500 | 1.83 | -0.08 | -4.19 | 1.9 | 1.9 | 1.8 | 228192 |
| 1731368100 | 1.91 | 0.01 | 0.53 | 1.84 | 1.9699 | 1.83 | 236623 |
