iTeos Therapeutics Inc (ITOS)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.82 | 11.1869031378 | 7.33 | 8.16 | 7.17 | 469554 | 7.6011089 | CS |
4 | 0.12 | 1.49439601494 | 8.03 | 8.57 | 7.09 | 525721 | 7.62697581 | CS |
12 | -0.92 | -10.1433296582 | 9.07 | 10.21 | 7.09 | 573435 | 8.4769151 | CS |
26 | -6.44 | -44.1398217958 | 14.59 | 18.13 | 7.09 | 540066 | 11.14029336 | CS |
52 | -3.4 | -29.4372294372 | 11.55 | 18.75 | 7.09 | 448463 | 12.13741441 | CS |
156 | -43.75 | -84.2967244701 | 51.9 | 52.43 | 7.09 | 411556 | 17.65527674 | CS |
260 | -11.55 | -58.6294416244 | 19.7 | 52.43 | 7.09 | 363084 | 20.32965149 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1735947300 | 8.15 | 0.25 | 3.16 | 7.965 | 8.185 | 7.93 | 276497 |
1735860900 | 7.9 | 0.22 | 2.86 | 7.73 | 8 | 7.6803 | 420774 |
1735688100 | 7.68 | 0.39 | 5.35 | 7.38 | 7.69 | 7.2 | 812323 |
1735601700 | 7.29 | -0.03 | -0.41 | 7.285 | 7.37 | 7.17 | 425930 |
1735342500 | 7.32 | -0.09 | -1.15 | 7.34 | 7.51 | 7.21 | 198208 |
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 | 653051 |
1734737700 | 7.42 | 0.2 | 2.77 | 7.22 | 7.51 | 7.09 | 2409189 |
1734651300 | 7.22 | -0.04 | -0.55 | 7.33 | 7.44 | 7.12 | 428991 |
1734564900 | 7.26 | -0.43 | -5.59 | 7.66 | 7.71 | 7.125 | 451844 |
1734478500 | 7.69 | -0.08 | -1.03 | 7.7 | 7.88 | 7.59 | 231344 |
1734392100 | 7.77 | 0.09 | 1.17 | 7.7 | 7.96 | 7.57 | 507124 |
1734132900 | 7.68 | -0.27 | -3.34 | 7.75 | 7.87 | 7.4362 | 650960 |
1734046500 | 7.945 | -0.36 | -4.28 | 8.18 | 8.41 | 7.89 | 459070 |
1733960100 | 8.3 | 0.07 | 0.85 | 8.2899999 | 8.4 | 8 | 408899 |
1733873700 | 8.23 | -0.2 | -2.37 | 8.2899999 | 8.42 | 8.16 | 235599 |
1733787300 | 8.43 | 0.11 | 1.32 | 8.42 | 8.57 | 8.2899999 | 260102 |
1733528100 | 8.32 | 0.33 | 4.13 | 8.03 | 8.36 | 8.03 | 373087 |
1733441700 | 7.99 | -0.2 | -2.44 | 8.215 | 8.26 | 7.96 | 625626 |
1733355300 | 8.19 | -0.15 | -1.80 | 8.43 | 8.49 | 8.023 | 385369 |
1733268900 | 8.34 | -0.21 | -2.46 | 8.43 | 8.45 | 8.19 | 390955 |
1733182500 | 8.55 | -0.03 | -0.35 | 8.41 | 8.73 | 8.41 | 617168 |
1732917840 | 8.58 | 0.04 | 0.47 | 8.5399999 | 8.61 | 8.43 | 124829 |
1732750500 | 8.5399999 | 0.35 | 4.27 | 8.26 | 8.559 | 8.24 | 542848 |
1732664100 | 8.19 | -0.05 | -0.61 | 8.19 | 8.4 | 8.065 | 363076 |
1732577700 | 8.24 | -0.08 | -0.96 | 8.52 | 8.59 | 8.22 | 799074 |
1732318500 | 8.32 | 0.19 | 2.34 | 8.05 | 8.46 | 8.05 | 289081 |
1732232100 | 8.13 | 0.28 | 3.57 | 7.8 | 8.23 | 7.54 | 820392 |
1732145700 | 7.85 | -0.05 | -0.63 | 7.86 | 8.38 | 7.82 | 492374 |
1732059300 | 7.9 | 0.02 | 0.25 | 7.77 | 7.91 | 7.66 | 436026 |
1731972900 | 7.88 | -0.35 | -4.25 | 8.2899999 | 8.2899999 | 7.82 | 501154 |
1731713700 | 8.23 | -0.23 | -2.72 | 8.52 | 8.52 | 7.99 | 1041259 |
1731627300 | 8.46 | -0.37 | -4.19 | 8.7899999 | 8.7899999 | 8.05 | 574814 |
1731540900 | 8.83 | -0.36 | -3.92 | 9.2386 | 9.4 | 8.81 | 336641 |
1731454500 | 9.19 | -0.19 | -2.03 | 9.4 | 9.5459 | 9.09 | 363540 |
1731368100 | 9.38 | 0.11 | 1.19 | 9.2899999 | 9.71 | 9.27 | 332680 |
1731108900 | 9.27 | 0.09 | 0.98 | 9.01 | 9.38 | 8.92 | 358240 |
1731022500 | 9.18 | -0.23 | -2.39 | 9.22 | 9.6 | 9 | 413305 |
1730936100 | 9.405 | 0.18 | 2.01 | 9.225 | 9.64 | 9.2 | 771490 |
1730849700 | 9.22 | 0.25 | 2.79 | 8.98 | 9.265 | 8.7 | 572431 |
1730763300 | 8.97 | 0.16 | 1.82 | 8.76 | 9.11 | 8.57 | 628731 |
1730500500 | 8.81 | 0.36 | 4.26 | 8.545 | 8.93 | 8.46 | 821158 |
1730414100 | 8.45 | -0.14 | -1.63 | 8.59 | 8.835 | 8.41 | 686359 |
1730327700 | 8.59 | 0.01 | 0.12 | 8.5399999 | 8.97 | 8.48 | 365354 |
1730241300 | 8.58 | -0.35 | -3.92 | 8.94 | 9.14 | 8.55 | 527388 |
1730154900 | 8.93 | 0.21 | 2.41 | 8.88 | 8.985 | 8.695 | 375563 |
1729895700 | 8.72 | 0.12 | 1.40 | 8.55 | 9.15 | 8.55 | 390207 |
1729809300 | 8.6 | -0.25 | -2.82 | 8.9 | 8.99 | 8.55 | 879261 |
1729722900 | 8.85 | -0.14 | -1.56 | 8.91 | 9 | 8.63 | 813200 |
1729636500 | 8.99 | -0.11 | -1.21 | 9.05 | 9.15 | 8.88 | 899739 |
1729550100 | 9.1 | -0.33 | -3.50 | 9.35 | 9.36 | 8.91 | 972209 |
1729290900 | 9.43 | -0.18 | -1.87 | 9.66 | 9.8 | 8.99 | 1726154 |
1729204500 | 9.61 | 0.06 | 0.63 | 9.5 | 9.6946 | 9.405 | 658736 |
1729118100 | 9.55 | 0.13 | 1.38 | 9.46 | 9.621 | 9.325 | 440145 |
1729031700 | 9.42 | -0.31 | -3.19 | 9.76 | 9.76 | 9.39 | 481571 |
1728945300 | 9.73 | -0.22 | -2.21 | 9.88 | 10.0953 | 9.565 | 722804 |
1728686100 | 9.95 | 0.88 | 9.70 | 9.07 | 10.21 | 9.07 | 797603 |
1728599700 | 9.07 | -0.1 | -1.04 | 8.955 | 9.09 | 8.74 | 556364 |
1728513300 | 9.1649999 | -0.27 | -2.81 | 9.41 | 9.41 | 9.1 | 455351 |
1728426900 | 9.43 | -0.37 | -3.78 | 9.67 | 9.7899999 | 9.42 | 442798 |
1728340500 | 9.8 | -0.22 | -2.20 | 10.03 | 10.22 | 9.655 | 364569 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관