Hot Features
프리미엄
Invivyd Inc (IVVD)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0008 | -0.134544231416 | 0.5946 | 0.654 | 0.544 | 708073 | 0.58745979 | CS |
| 4 | -0.21945 | -26.9843221642 | 0.81325 | 0.816 | 0.544 | 812013 | 0.65861698 | CS |
| 12 | -0.5962 | -50.1008403361 | 1.19 | 1.27 | 0.544 | 559285 | 0.82496669 | CS |
| 26 | -1.0562 | -64.0121212121 | 1.65 | 1.8 | 0.544 | 580991 | 0.97976947 | CS |
| 52 | -1.0262 | -63.3456790123 | 1.62 | 5.195 | 0.544 | 922384 | 2.74479193 | CS |
| 156 | -4.1062 | -87.3659574468 | 4.7 | 5.195 | 0.544 | 559232 | 2.53119888 | CS |
| 260 | -4.1062 | -87.3659574468 | 4.7 | 5.195 | 0.544 | 559232 | 2.53119888 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734132900 | 0.547 | -0.0329 | -5.67 | 0.5896 | 0.5992 | 0.5442 | 727431 |
| 1734046500 | 0.5799 | -0.0041 | -0.70 | 0.5999 | 0.6 | 0.5788 | 474566 |
| 1733960100 | 0.584 | -0.016 | -2.67 | 0.61 | 0.6205 | 0.5764 | 692558 |
| 1733873700 | 0.6 | 0.01 | 1.69 | 0.6095 | 0.6141 | 0.576 | 608344 |
| 1733787300 | 0.59 | 0.0073 | 1.25 | 0.62 | 0.654 | 0.5840999 | 925412 |
| 1733528100 | 0.5827 | 0.0119 | 2.08 | 0.5946 | 0.6186 | 0.58 | 839483 |
| 1733441700 | 0.5708 | -0.0654 | -10.28 | 0.6356 | 0.6395 | 0.5699999 | 979669 |
| 1733355300 | 0.6362 | -0.0052 | -0.81 | 0.6342 | 0.6607 | 0.61 | 645273 |
| 1733268900 | 0.6414 | -0.0582 | -8.32 | 0.6949999 | 0.701 | 0.6375 | 657013 |
| 1733182500 | 0.6996 | 0.001 | 0.14 | 0.727779 | 0.7373 | 0.681287 | 729051 |
| 1732917840 | 0.6986 | 0.0244 | 3.62 | 0.7149489 | 0.7215 | 0.6902 | 702333 |
| 1732750500 | 0.6742 | 0.0842 | 14.27 | 0.625 | 0.7818 | 0.6235 | 2024922 |
| 1732664100 | 0.59 | -0.0802 | -11.97 | 0.6949999 | 0.6957 | 0.58 | 1304548 |
| 1732577700 | 0.6702 | -0.0312 | -4.45 | 0.70001 | 0.739899 | 0.6701 | 576671 |
| 1732318500 | 0.7014 | 0.0016 | 0.23 | 0.7159 | 0.7277 | 0.68715 | 491285 |
| 1732232100 | 0.6998 | -0.0683 | -8.89 | 0.7661 | 0.7736 | 0.6956 | 719236 |
| 1732145700 | 0.7681 | 0.0007 | 0.09 | 0.8046 | 0.8046 | 0.741 | 1016893 |
| 1732059300 | 0.7674 | 0.0274 | 3.70 | 0.7201999 | 0.7999 | 0.72 | 782835 |
| 1731972900 | 0.74 | -0.0151 | -2.00 | 0.76 | 0.7722 | 0.7217 | 759650 |
| 1731713700 | 0.7551 | -0.0354 | -4.48 | 0.81325 | 0.8159999 | 0.7551 | 498507 |
| 1731627300 | 0.7905 | -0.0995 | -11.18 | 0.86 | 0.86 | 0.79 | 1705199 |
| 1731540900 | 0.89 | -0.11 | -11.00 | 0.9796 | 0.9847 | 0.89 | 1246083 |
| 1731454500 | 1 | 0.0225 | 2.30 | 0.9985 | 1.02 | 0.9639 | 409533 |
| 1731368100 | 0.9775 | 0.0125 | 1.30 | 0.9673 | 0.9798 | 0.932235 | 174056 |
| 1731108900 | 0.965 | -0.035 | -3.50 | 0.99 | 0.9961 | 0.9193 | 264616 |
| 1731022500 | 1 | -0.04 | -3.85 | 1.05 | 1.07 | 0.99 | 362706 |
| 1730936100 | 1.04 | 0.12 | 12.62 | 0.989899 | 1.05 | 0.9707 | 641808 |
| 1730849700 | 0.9235 | 0.0242 | 2.69 | 0.915 | 0.94 | 0.9 | 315494 |
| 1730763300 | 0.8993 | -0.0143 | -1.57 | 0.91 | 0.936213 | 0.8964 | 369764 |
| 1730500500 | 0.9136 | 0.0211 | 2.36 | 0.89 | 0.93 | 0.89 | 409667 |
| 1730414100 | 0.8925 | -0.0176 | -1.93 | 0.9185 | 0.9185 | 0.8904 | 406633 |
| 1730327700 | 0.9101 | 0.0032 | 0.35 | 0.9229 | 0.955 | 0.91 | 305921 |
| 1730241300 | 0.9069 | -0.1331 | -12.80 | 1.0049999 | 1.01 | 0.89 | 984277 |
| 1730154900 | 1.04 | 0.07 | 6.77 | 1.0002 | 1.04 | 0.9964 | 212974 |
| 1729895700 | 0.9741 | -0.0146 | -1.48 | 1.01 | 1.01 | 0.9703 | 177059 |
| 1729809300 | 0.9887 | 0.0005 | 0.05 | 1.02 | 1.02 | 0.9538 | 206913 |
| 1729722900 | 0.9882 | -0.0618 | -5.89 | 1.03 | 1.05 | 0.9722 | 155762 |
| 1729636500 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 0.9901 | 123721 |
| 1729550100 | 1.02 | 0.05 | 5.51 | 1 | 1.06 | 0.9875 | 260390 |
| 1729290900 | 0.9667 | -0.0833 | -7.93 | 1.04 | 1.06 | 0.9667 | 306296 |
| 1729204500 | 1.05 | 0.06 | 6.52 | 1 | 1.05 | 0.9518 | 282450 |
| 1729118100 | 0.9857 | 0.0344 | 3.62 | 0.98 | 1.02 | 0.9325 | 243626 |
| 1729031700 | 0.9513 | -0.0424 | -4.27 | 1.05 | 1.05 | 0.931 | 2056593 |
| 1728945300 | 0.9937 | -0.0263 | -2.58 | 0.99 | 1.01 | 0.9705 | 117256 |
| 1728686100 | 1.02 | 0.12 | 12.79 | 0.9044 | 1.02 | 0.9 | 202007 |
| 1728599700 | 0.9043 | 0.0029 | 0.32 | 0.9052 | 0.9397 | 0.8946 | 205692 |
| 1728513300 | 0.9014 | -0.0051 | -0.56 | 0.9 | 0.9598 | 0.8919 | 132489 |
| 1728426900 | 0.9065 | -0.0148 | -1.61 | 0.9161 | 0.9597 | 0.9 | 141705 |
| 1728340500 | 0.9213 | -0.0292 | -3.07 | 0.9518 | 0.9555 | 0.9101 | 160724 |
| 1728081300 | 0.9505 | -0.0101 | -1.05 | 0.97 | 1.0009999 | 0.925 | 251756 |
| 1727994900 | 0.9606 | 0.0106 | 1.12 | 0.935 | 0.9697 | 0.9219 | 180056 |
| 1727908500 | 0.95 | 0.0499 | 5.54 | 0.9002 | 0.9843 | 0.9 | 339866 |
| 1727822100 | 0.9001 | -0.1199 | -11.75 | 1.01 | 1.01 | 0.9 | 428986 |
| 1727735520 | 1.02 | -0.13 | -11.30 | 1.16 | 1.18 | 0.9801 | 315664 |
| 1727476500 | 1.15 | 0.11 | 10.58 | 1.03 | 1.1691 | 1.03 | 417178 |
| 1727390100 | 1.04 | 0.06 | 6.12 | 1 | 1.05 | 1 | 350240 |
| 1727303700 | 0.98 | -0.11 | -10.09 | 1.08 | 1.09 | 0.98 | 526465 |
| 1727217300 | 1.09 | -0.1 | -8.02 | 1.18 | 1.2 | 1.09 | 400122 |
| 1727130900 | 1.185 | -0.02 | -1.25 | 1.26 | 1.27 | 1.16 | 531313 |
| 1726871700 | 1.2 | -0.02 | -1.64 | 1.19 | 1.24 | 1.18 | 1246500 |
| 1726785300 | 1.22 | 0.05 | 4.27 | 1.2201 | 1.27 | 1.16 | 395381 |
| 1726698900 | 1.17 | 0.06 | 5.41 | 1.1184 | 1.21 | 1.1 | 363500 |
| 1726612500 | 1.11 | -0.03 | -2.63 | 1.12 | 1.12 | 1.075 | 320965 |
| 1726526100 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.16 | 1.08 | 240587 |
