Hot Features
프리미엄
Inozyme Pharma Inc (INZY)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.354609929078 | 1.41 | 1.615 | 1.34 | 893914 | 1.44417706 | CS |
| 4 | -1.685 | -54.5307443366 | 3.09 | 3.09 | 1.29 | 1067602 | 1.61267425 | CS |
| 12 | -2.635 | -65.2227722772 | 4.04 | 4.095 | 1.29 | 791769 | 2.33290369 | CS |
| 26 | -3.2524 | -69.8329540087 | 4.6574 | 6.24 | 1.29 | 494498 | 3.11878485 | CS |
| 52 | -3.855 | -73.288973384 | 5.26 | 7.795 | 1.29 | 497455 | 4.31991079 | CS |
| 156 | -4.945 | -77.874015748 | 6.35 | 7.98 | 0.991 | 501122 | 4.1132492 | CS |
| 260 | -16.525 | -92.1639709983 | 17.93 | 31.6499 | 0.991 | 352811 | 5.00134782 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731627300 | 3.43 | -0.12 | -3.38 | 3.59 | 3.595 | 3.41 | 321541 |
| 1731540900 | 3.55 | -0.21 | -5.59 | 3.76 | 3.82 | 3.5 | 284615 |
| 1731454500 | 3.76 | -0.24 | -6.00 | 3.99 | 3.99 | 3.6946 | 258501 |
| 1731368100 | 4 | -0.02 | -0.50 | 4.04 | 4.095 | 3.96 | 244492 |
| 1731108900 | 4.0199999 | -0.08 | -1.95 | 4.09 | 4.1324 | 3.98 | 322995 |
| 1731022500 | 4.1 | -0.13 | -3.07 | 4.23 | 4.365 | 4.1 | 517111 |
| 1730936100 | 4.23 | 0.16 | 3.93 | 4.4 | 4.43 | 4.2 | 616572 |
| 1730849700 | 4.07 | -0.35 | -7.92 | 4.39 | 4.455 | 4.0199999 | 418196 |
| 1730763300 | 4.42 | 0.06 | 1.38 | 4.37 | 4.7417 | 4.37 | 233931 |
