
Inozyme Pharma Inc (INZY)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.21 | -13.8157894737 | 1.52 | 1.52 | 1.24 | 570172 | 1.36211908 | CS |
4 | -0.07 | -5.07246376812 | 1.38 | 1.615 | 1.24 | 782649 | 1.39812303 | CS |
12 | -1.39 | -51.4814814815 | 2.7 | 3.46 | 1.24 | 822962 | 2.16771173 | CS |
26 | -3.31 | -71.645021645 | 4.62 | 6.24 | 1.24 | 511367 | 2.9428221 | CS |
52 | -4.13 | -75.9191176471 | 5.44 | 7.795 | 1.24 | 502005 | 4.17497493 | CS |
156 | -6.33 | -82.8534031414 | 7.64 | 7.91 | 0.991 | 505793 | 4.0734105 | CS |
260 | -16.62 | -92.6938092582 | 17.93 | 31.6499 | 0.991 | 354420 | 4.9569214 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739576100 | 1.37 | 0.01 | 0.74 | 1.37 | 1.4283999 | 1.33 | 425996 |
1739489700 | 1.36 | 0.01 | 0.74 | 1.3799999 | 1.3799999 | 1.275 | 549075 |
1739403300 | 1.35 | 0.06 | 4.65 | 1.28 | 1.37 | 1.24 | 526421 |
1739316900 | 1.29 | -0.11 | -7.86 | 1.4 | 1.42 | 1.27 | 715682 |
1739230500 | 1.4 | -0.05 | -3.45 | 1.47 | 1.485 | 1.37 | 698141 |
1738971300 | 1.45 | -0.05 | -3.33 | 1.5 | 1.52 | 1.435 | 405185 |
1738884900 | 1.5 | -0.02 | -1.32 | 1.54 | 1.56 | 1.47 | 338605 |
1738798500 | 1.52 | 0.16 | 11.76 | 1.36 | 1.53 | 1.36 | 837877 |
1738712100 | 1.36 | -0.02 | -1.45 | 1.3899999 | 1.45 | 1.36 | 380111 |
1738625700 | 1.3799999 | -0.06 | -4.17 | 1.4 | 1.43 | 1.35 | 786775 |
1738366500 | 1.44 | -0.02 | -1.37 | 1.498 | 1.615 | 1.42 | 925777 |
1738280100 | 1.46 | 0.04 | 2.82 | 1.42 | 1.56 | 1.42 | 785874 |
1738193700 | 1.42 | -0.1 | -6.58 | 1.54 | 1.57 | 1.4 | 916618 |
1738107300 | 1.52 | 0.16 | 11.76 | 1.3899999 | 1.54 | 1.35 | 1048586 |
1738020900 | 1.36 | -0.05 | -3.55 | 1.41 | 1.44 | 1.34 | 782780 |
1737761700 | 1.41 | 0.11 | 8.46 | 1.32 | 1.485 | 1.32 | 902794 |
1737675300 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
1737588900 | 1.3 | -0.05 | -3.70 | 1.36 | 1.375 | 1.29 | 962262 |
1737502500 | 1.35 | 0 | 0.00 | 1.3799999 | 1.44 | 1.33 | 1370229 |
1737156900 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.41 | 1.34 | 1359588 |
1737070500 | 1.36 | -0.02 | -1.45 | 1.41 | 1.445 | 1.32 | 1293445 |
1736984100 | 1.3799999 | -0.13 | -8.61 | 1.55 | 1.56 | 1.3799999 | 1152643 |
1736897700 | 1.51 | -0.21 | -12.21 | 1.71 | 1.77 | 1.45 | 1537554 |
1736811300 | 1.72 | -0.28 | -13.78 | 2.04 | 2.083 | 1.61 | 1518674 |
1736552100 | 1.995 | -0.81 | -28.75 | 2.71 | 2.7443 | 1.97 | 2238127 |
1736379300 | 2.8 | -0.02 | -0.71 | 2.79 | 2.84 | 2.64 | 379626 |
1736292900 | 2.82 | -0.07 | -2.42 | 2.89 | 3.05 | 2.74 | 579636 |
1736206500 | 2.89 | -0.18 | -5.86 | 3.09 | 3.09 | 2.87 | 486388 |
1735947300 | 3.07 | 0.22 | 7.72 | 2.85 | 3.18 | 2.82 | 699676 |
1735860900 | 2.85 | 0.08 | 2.89 | 2.81 | 2.96 | 2.79 | 525417 |
1735688100 | 2.77 | -0.05 | -1.77 | 2.83 | 2.86 | 2.68 | 364077 |
1735601700 | 2.82 | -0.1 | -3.42 | 2.89 | 2.895 | 2.7799999 | 273767 |
1735342500 | 2.92 | -0.13 | -4.26 | 3.09 | 3.09 | 2.86 | 418491 |
1735256100 | 3.05 | 0.12 | 4.10 | 2.91 | 3.08 | 2.86 | 291008 |
1735077840 | 2.93 | -0.08 | -2.66 | 3 | 3 | 2.86 | 292587 |
1734996900 | 3.0099999 | 0.02 | 0.67 | 3.0099999 | 3.035 | 2.825 | 361854 |
1734737700 | 2.99 | 0.18 | 6.41 | 2.77 | 3.0299999 | 2.75 | 932240 |
1734651300 | 2.81 | 0.05 | 1.81 | 2.81 | 2.859 | 2.65 | 381287 |
1734564900 | 2.7599999 | -0.18 | -6.12 | 2.95 | 2.99 | 2.68 | 587912 |
1734478500 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.06 | 2.84 | 531617 |
1734392100 | 3.02 | -0.01 | -0.33 | 3.04 | 3.2799999 | 3 | 703223 |
1734132900 | 3.0299999 | 0.05 | 1.68 | 2.98 | 3.1 | 2.81 | 809560 |
1734046500 | 2.98 | 0.02 | 0.68 | 3.14 | 3.46 | 2.95 | 1448524 |
1733960100 | 2.96 | -0.02 | -0.67 | 2.98 | 3.04 | 2.75 | 1028719 |
1733873700 | 2.98 | 0.26 | 9.56 | 2.7799999 | 3.045 | 2.7477999 | 1075746 |
1733787300 | 2.72 | 0.15 | 5.84 | 2.6 | 2.81 | 2.58 | 460754 |
1733528100 | 2.57 | 0.09 | 3.63 | 2.5299999 | 2.62 | 2.3849999 | 604789 |
1733441700 | 2.48 | -0.21 | -7.81 | 2.66 | 2.685 | 2.475 | 804187 |
1733355300 | 2.69 | 0.07 | 2.67 | 2.6 | 2.728 | 2.59 | 493761 |
1733268900 | 2.62 | -0.17 | -6.09 | 2.81 | 2.8499 | 2.57 | 1042199 |
1733182500 | 2.79 | 0.08 | 2.95 | 2.75 | 2.85 | 2.55 | 3673362 |
1732917840 | 2.71 | -0.01 | -0.37 | 2.7599999 | 2.8 | 2.68 | 364835 |
1732750500 | 2.72 | 0.07 | 2.64 | 2.69 | 2.74 | 2.58 | 1109049 |
1732664100 | 2.65 | 0.01 | 0.38 | 2.65 | 2.775 | 2.56 | 1413404 |
1732577700 | 2.64 | -0.17 | -6.05 | 2.84 | 2.89 | 2.62 | 525864 |
1732318500 | 2.81 | 0.12 | 4.46 | 2.68 | 2.85 | 2.65 | 403796 |
1732232100 | 2.69 | -0.1 | -3.58 | 2.8 | 2.8037 | 2.61 | 371484 |
1732145700 | 2.79 | -0.02 | -0.71 | 2.79 | 2.878 | 2.69 | 393295 |
1732059300 | 2.81 | -0.07 | -2.43 | 2.88 | 2.95 | 2.75 | 652722 |
1731972900 | 2.88 | -0.25 | -7.84 | 3.1 | 3.205 | 2.87 | 438277 |
1731713700 | 3.125 | -0.31 | -8.89 | 3.48 | 3.48 | 3.08 | 473793 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관