Hot Features
프리미엄
Immuneering Corporation (IMRX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.089 | 7.60683760684 | 1.17 | 1.33 | 1.12 | 528488 | 1.20501908 | CS |
| 4 | 0.159 | 14.4545454545 | 1.1 | 1.33 | 1 | 494194 | 1.14348436 | CS |
| 12 | -0.231 | -15.5033557047 | 1.49 | 1.77 | 1 | 1731391 | 1.29893062 | CS |
| 26 | -5.341 | -80.9242424242 | 6.6 | 6.65 | 1 | 1186002 | 1.64074193 | CS |
| 52 | -6.761 | -84.3017456359 | 8.02 | 9 | 1 | 628355 | 1.88427907 | CS |
| 156 | -19.241 | -93.8585365854 | 20.5 | 33.25 | 1 | 269611 | 3.87567882 | CS |
| 260 | -18.241 | -93.5435897436 | 19.5 | 33.99 | 1 | 264336 | 4.26866572 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726007700 | 1.195 | 0.04 | 3.02 | 1.16 | 1.22 | 1.1399999 | 291587 |
| 1725921300 | 1.16 | -0.02 | -1.69 | 1.17 | 1.19 | 1.12 | 418420 |
| 1725662100 | 1.18 | -0.01 | -0.84 | 1.19 | 1.2203 | 1.15 | 372520 |
| 1725575700 | 1.19 | -0.06 | -4.80 | 1.26 | 1.29 | 1.15 | 651465 |
| 1725489300 | 1.25 | 0.04 | 3.31 | 1.17 | 1.33 | 1.16 | 908448 |
| 1725402900 | 1.21 | 0.1 | 9.01 | 1.205 | 1.27 | 1.18 | 1564934 |
| 1725057300 | 1.11 | -0.05 | -4.31 | 1.15 | 1.16 | 1.11 | 264507 |
| 1724970900 | 1.16 | 0.02 | 1.75 | 1.12 | 1.175 | 1.12 | 169824 |
| 1724884500 | 1.1399999 | 0.01 | 0.88 | 1.11 | 1.1691 | 1.1 | 250772 |
| 1724798100 | 1.1299999 | -0.04 | -3.42 | 1.17 | 1.17 | 1.1 | 325811 |
| 1724711700 | 1.17 | 0.1 | 9.35 | 1.07 | 1.17 | 1.06 | 452763 |
| 1724452500 | 1.07 | 0.02 | 1.90 | 1.06 | 1.0799 | 1.01 | 164623 |
| 1724366100 | 1.05 | -0.07 | -6.25 | 1.1299999 | 1.1299999 | 1.04 | 225205 |
| 1724279700 | 1.12 | 0.05 | 4.67 | 1.06 | 1.1299999 | 1.05 | 254918 |
| 1724193300 | 1.07 | -0.01 | -0.93 | 1.07 | 1.08 | 1.01 | 428420 |
| 1724106900 | 1.08 | 0.05 | 4.85 | 1.055 | 1.1399999 | 1.01 | 1072520 |
| 1723847700 | 1.03 | -0.06 | -5.07 | 1.07 | 1.08 | 1 | 625694 |
| 1723761300 | 1.085 | 0 | 0.46 | 1.07 | 1.11 | 1.06 | 493770 |
| 1723674900 | 1.08 | -0.06 | -5.26 | 1.1 | 1.15 | 1.065 | 453478 |
| 1723588500 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.19 | 1.12 | 367785 |
| 1723502100 | 1.1399999 | 0.05 | 4.59 | 1.08 | 1.16 | 1.07 | 501391 |
| 1723242900 | 1.09 | -0.03 | -2.68 | 1.09 | 1.1399 | 1.07 | 580419 |
| 1723156500 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.19 | 1.09 | 509394 |
| 1723070100 | 1.1399999 | -0.1 | -8.06 | 1.19 | 1.3099 | 1.1 | 847323 |
| 1722983700 | 1.24 | 0.02 | 1.64 | 1.26 | 1.37 | 1.19 | 2303479 |
| 1722897300 | 1.22 | -0.11 | -8.27 | 1.15 | 1.35 | 1.1 | 1195057 |
| 1722638100 | 1.33 | -0.02 | -1.48 | 1.31 | 1.46 | 1.18 | 2691114 |
| 1722551700 | 1.35 | 0.22 | 19.47 | 1.55 | 1.77 | 1.29 | 67109906 |
| 1722465300 | 1.1299999 | 0 | 0.00 | 1.15 | 1.1783999 | 1.1299999 | 6170826 |
| 1722378900 | 1.1299999 | -0.15 | -11.72 | 1.27 | 1.29 | 1.11 | 131470 |
| 1722292500 | 1.28 | 0.04 | 3.23 | 1.26 | 1.33 | 1.25 | 192234 |
| 1722033300 | 1.24 | 0.01 | 0.81 | 1.24 | 1.2999 | 1.2 | 65135 |
| 1721946900 | 1.23 | 0.08 | 6.96 | 1.15 | 1.24 | 1.15 | 76278 |
| 1721860500 | 1.15 | -0.04 | -3.36 | 1.1999 | 1.2 | 1.1399999 | 36971 |
| 1721774100 | 1.19 | 0 | 0.42 | 1.19 | 1.2 | 1.124 | 80258 |
| 1721687700 | 1.185 | 0.08 | 6.76 | 1.12 | 1.24 | 1.12 | 71261 |
| 1721428500 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.16 | 1.1 | 63675 |
| 1721342100 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.24 | 1.1299999 | 72007 |
| 1721255700 | 1.17 | -0.08 | -6.40 | 1.21 | 1.26 | 1.12 | 188563 |
| 1721169300 | 1.25 | 0.03 | 2.46 | 1.24 | 1.29 | 1.19 | 248656 |
| 1721082900 | 1.22 | -0.02 | -1.61 | 1.24 | 1.2554 | 1.2 | 76722 |
| 1720823700 | 1.24 | -0.07 | -5.34 | 1.33 | 1.33 | 1.2101 | 195769 |
| 1720737300 | 1.31 | -0.03 | -2.24 | 1.35 | 1.3989 | 1.18 | 297306 |
| 1720650900 | 1.34 | 0.23 | 20.72 | 1.1399999 | 1.35 | 1.1399 | 278627 |
| 1720564500 | 1.11 | -0.01 | -0.89 | 1.11 | 1.1399999 | 1.09 | 66566 |
| 1720478100 | 1.12 | 0.03 | 2.75 | 1.11 | 1.17 | 1.1 | 146610 |
| 1720218900 | 1.09 | -0.04 | -3.54 | 1.11 | 1.1299999 | 1.06 | 143088 |
| 1720040640 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.19 | 1.09 | 112038 |
| 1719959700 | 1.09 | -0.08 | -6.84 | 1.22 | 1.22 | 1.05 | 594645 |
| 1719873300 | 1.17 | -0.11 | -8.59 | 1.34 | 1.34 | 1.17 | 350936 |
| 1719614100 | 1.28 | -0.15 | -10.49 | 1.44 | 1.44 | 1.28 | 2510620 |
| 1719527700 | 1.43 | 0.05 | 3.62 | 1.3899999 | 1.435 | 1.32 | 177852 |
| 1719441300 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.44 | 1.36 | 161505 |
| 1719354900 | 1.43 | -0.06 | -4.03 | 1.49 | 1.49 | 1.3799999 | 261969 |
| 1719268500 | 1.49 | 0.06 | 4.20 | 1.43 | 1.55 | 1.43 | 132896 |
| 1719009300 | 1.43 | 0.02 | 1.42 | 1.3799999 | 1.455 | 1.3799999 | 147798 |
| 1718922900 | 1.41 | -0.07 | -4.73 | 1.49 | 1.5 | 1.3799999 | 141474 |
| 1718750100 | 1.48 | -0.06 | -3.58 | 1.54 | 1.56 | 1.43 | 158186 |
| 1718663700 | 1.535 | 0.02 | 1.66 | 1.49 | 1.65 | 1.49 | 415271 |
| 1718404500 | 1.51 | -0.18 | -10.65 | 1.65 | 1.67 | 1.475 | 242949 |
| 1718318100 | 1.69 | 0.15 | 9.74 | 1.57 | 1.73 | 1.54 | 250669 |
| 1718231700 | 1.54 | -0.15 | -8.88 | 1.74 | 1.755 | 1.5 | 240808 |
| 1718145300 | 1.69 | 0.2 | 13.42 | 1.46 | 2.0099999 | 1.4116 | 767767 |
