Hot Features
프리미엄
iTeos Therapeutics Inc (ITOS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.539811066127 | 7.41 | 7.93 | 7.3 | 186363 | 7.62250749 | CS |
| 4 | -0.28 | -3.62225097025 | 7.73 | 8.31 | 7.3 | 236764 | 7.70709968 | CS |
| 12 | -0.84 | -10.1326899879 | 8.29 | 8.73 | 7.09 | 398688 | 7.82930355 | CS |
| 26 | -7.23 | -49.2506811989 | 14.68 | 18.13 | 7.09 | 535546 | 10.2807687 | CS |
| 52 | -3.31 | -30.7620817844 | 10.76 | 18.75 | 7.09 | 451713 | 12.02261151 | CS |
| 156 | -28.4 | -79.2189679219 | 35.85 | 37.88 | 7.09 | 394154 | 15.88070333 | CS |
| 260 | -12.25 | -62.1827411168 | 19.7 | 52.43 | 7.09 | 359975 | 20.17034521 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 7.59 | -0.19 | -2.44 | 7.77 | 7.85 | 7.49 | 169617 |
| 1738884900 | 7.78 | -0.04 | -0.51 | 7.84 | 7.885 | 7.73 | 139282 |
| 1738798500 | 7.82 | 0.34 | 4.55 | 7.5 | 7.93 | 7.4 | 274516 |
| 1738712100 | 7.48 | 0.11 | 1.49 | 7.4 | 7.585 | 7.37 | 174742 |
| 1738625700 | 7.37 | -0.17 | -2.25 | 7.41 | 7.52 | 7.3 | 194089 |
| 1738366500 | 7.54 | -0.14 | -1.82 | 7.81 | 7.83 | 7.4909 | 229038 |
| 1738280100 | 7.68 | 0.19 | 2.54 | 7.49 | 7.91 | 7.41 | 227454 |
| 1738193700 | 7.49 | -0.01 | -0.13 | 7.48 | 7.6 | 7.4 | 135983 |
| 1738107300 | 7.5 | -0.03 | -0.40 | 7.54 | 7.57 | 7.39 | 133387 |
| 1738020900 | 7.53 | -0.11 | -1.44 | 7.63 | 7.94 | 7.495 | 253356 |
| 1737761700 | 7.64 | -0.07 | -0.91 | 7.62 | 7.81 | 7.49 | 215409 |
| 1737675300 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1737588900 | 7.71 | -0.35 | -4.34 | 8.02 | 8.09 | 7.645 | 279748 |
| 1737502500 | 8.06 | 0.06 | 0.75 | 8 | 8.31 | 7.96 | 282539 |
| 1737156900 | 8 | 0.26 | 3.36 | 7.8 | 8.02 | 7.61 | 320556 |
| 1737070500 | 7.74 | -0.03 | -0.39 | 7.76 | 7.775 | 7.61 | 210241 |
| 1736984100 | 7.77 | 0.11 | 1.44 | 7.84 | 8.09 | 7.67 | 312326 |
| 1736897700 | 7.66 | -0.14 | -1.79 | 7.84 | 7.92 | 7.63 | 331970 |
| 1736811300 | 7.8 | 0.04 | 0.52 | 7.73 | 7.875 | 7.635 | 401054 |
| 1736552100 | 7.76 | -0.05 | -0.64 | 7.75 | 7.9 | 7.65 | 409316 |
| 1736379300 | 7.81 | -0.02 | -0.26 | 7.8 | 7.88 | 7.63 | 257798 |
| 1736292900 | 7.83 | -0.23 | -2.85 | 8.03 | 8.225 | 7.8 | 259760 |
| 1736206500 | 8.06 | -0.09 | -1.10 | 8.19 | 8.2899999 | 8.03 | 334831 |
| 1735947300 | 8.15 | 0.25 | 3.16 | 7.95 | 8.185 | 7.93 | 278018 |
| 1735860900 | 7.9 | 0.22 | 2.86 | 7.78 | 8 | 7.6803 | 428521 |
| 1735688100 | 7.68 | 0.39 | 5.35 | 7.38 | 7.69 | 7.2 | 812323 |
| 1735601700 | 7.29 | -0.03 | -0.41 | 7.26 | 7.37 | 7.17 | 433193 |
| 1735342500 | 7.32 | -0.09 | -1.15 | 7.33 | 7.51 | 7.21 | 204177 |
| 1735256100 | 7.405 | -0.07 | -0.87 | 7.37 | 7.49 | 7.27 | 270677 |
| 1735077840 | 7.47 | 0.12 | 1.63 | 7.39 | 7.53 | 7.21 | 152089 |
| 1734996900 | 7.35 | -0.07 | -0.94 | 7.38 | 7.44 | 7.19 | 654246 |
| 1734737700 | 7.42 | 0.2 | 2.77 | 7.17 | 7.51 | 7.09 | 2443770 |
| 1734651300 | 7.22 | -0.04 | -0.55 | 7.32 | 7.44 | 7.12 | 440806 |
| 1734564900 | 7.26 | -0.43 | -5.59 | 7.74 | 7.74 | 7.125 | 456329 |
| 1734478500 | 7.69 | -0.08 | -1.03 | 7.72 | 7.88 | 7.59 | 235639 |
| 1734392100 | 7.77 | 0.09 | 1.17 | 7.64 | 7.96 | 7.57 | 512802 |
| 1734132900 | 7.68 | -0.27 | -3.34 | 7.81 | 7.89 | 7.4362 | 658406 |
| 1734046500 | 7.945 | -0.36 | -4.28 | 8.25 | 8.41 | 7.89 | 467970 |
| 1733960100 | 8.3 | 0.07 | 0.85 | 8.24 | 8.4 | 8 | 411353 |
| 1733873700 | 8.23 | -0.2 | -2.37 | 8.5 | 8.5 | 8.16 | 239454 |
| 1733787300 | 8.43 | 0.11 | 1.32 | 8.33 | 8.57 | 8.2899999 | 262256 |
| 1733528100 | 8.32 | 0.33 | 4.13 | 8.03 | 8.36 | 8 | 378971 |
| 1733441700 | 7.99 | -0.2 | -2.44 | 8.16 | 8.26 | 7.96 | 636624 |
| 1733355300 | 8.19 | -0.15 | -1.80 | 8.31 | 8.49 | 8.023 | 389339 |
| 1733268900 | 8.34 | -0.21 | -2.46 | 8.44 | 8.45 | 8.19 | 396420 |
| 1733182500 | 8.55 | -0.03 | -0.35 | 8.5 | 8.73 | 8.41 | 627915 |
| 1732917840 | 8.58 | 0.04 | 0.47 | 8.5399999 | 8.61 | 8.43 | 125012 |
| 1732750500 | 8.5399999 | 0.35 | 4.27 | 8.26 | 8.559 | 8.205 | 543257 |
| 1732664100 | 8.19 | -0.05 | -0.61 | 8.19 | 8.4 | 8.065 | 363961 |
| 1732577700 | 8.24 | -0.08 | -0.96 | 8.3699999 | 8.59 | 8.22 | 806274 |
| 1732318500 | 8.32 | 0.19 | 2.34 | 8.09 | 8.46 | 8.045 | 297091 |
| 1732232100 | 8.13 | 0.28 | 3.57 | 7.8 | 8.23 | 7.54 | 825649 |
| 1732145700 | 7.85 | -0.05 | -0.63 | 8.01 | 8.38 | 7.82 | 502265 |
| 1732059300 | 7.9 | 0.02 | 0.25 | 7.74 | 7.91 | 7.66 | 444724 |
| 1731972900 | 7.88 | -0.35 | -4.25 | 8.2899999 | 8.2899999 | 7.82 | 501512 |
| 1731713700 | 8.23 | -0.23 | -2.72 | 8.46 | 8.58 | 7.99 | 1052727 |
| 1731627300 | 8.46 | -0.37 | -4.19 | 8.74 | 8.7899999 | 8.05 | 579162 |
| 1731540900 | 8.83 | -0.36 | -3.92 | 9.28 | 9.4 | 8.81 | 340720 |
| 1731454500 | 9.19 | -0.19 | -2.03 | 9.63 | 9.63 | 9.09 | 370527 |
| 1731368100 | 9.38 | 0.11 | 1.19 | 9.2899999 | 9.71 | 9.27 | 333985 |
