Hot Features
프리미엄
Invivyd Inc (IVVD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.215 | -14.5762711864 | 1.475 | 2.1 | 1.2 | 11842679 | 1.68467155 | CS |
| 4 | 0.7976 | 172.491349481 | 0.4624 | 2.74 | 0.3546 | 41861580 | 1.36276702 | CS |
| 12 | 0.532221 | 73.1294802406 | 0.727779 | 2.74 | 0.3546 | 15610389 | 1.31293675 | CS |
| 26 | 0.19 | 17.7570093458 | 1.07 | 2.74 | 0.3546 | 7220583 | 1.29594697 | CS |
| 52 | -3.06 | -70.8333333333 | 4.32 | 4.74 | 0.3546 | 3865205 | 1.37639236 | CS |
| 156 | -3.44 | -73.1914893617 | 4.7 | 5.195 | 0.3546 | 1884794 | 1.65183095 | CS |
| 260 | -3.44 | -73.1914893617 | 4.7 | 5.195 | 0.3546 | 1884794 | 1.65183095 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.77 | 0.56 | 46.28 | 1.26 | 2.1 | 1.25 | 37653369 |
| 1740094500 | 1.21 | -0.19 | -13.57 | 1.35 | 1.4 | 1.2 | 3656595 |
| 1740008100 | 1.4 | -0.06 | -4.11 | 1.42 | 1.45 | 1.32 | 2257937 |
| 1739921700 | 1.46 | -0.15 | -9.32 | 1.51 | 1.52 | 1.33 | 3971560 |
| 1739576100 | 1.61 | 0.23 | 16.67 | 1.34 | 1.62 | 1.34 | 7182090 |
| 1739489700 | 1.3799999 | -0.14 | -9.21 | 1.41 | 1.4699 | 1.3 | 4709286 |
| 1739403300 | 1.52 | -0.16 | -9.52 | 1.55 | 1.67 | 1.42 | 5027695 |
| 1739316900 | 1.68 | 0.11 | 7.01 | 1.4 | 1.7699 | 1.2649999 | 11421533 |
| 1739230500 | 1.57 | -0.47 | -23.04 | 2.04 | 2.05 | 1.43 | 18864050 |
| 1738971300 | 2.04 | 0.06 | 3.03 | 2.0099999 | 2.64 | 1.96 | 27352159 |
| 1738884900 | 1.98 | -0.13 | -6.16 | 2.52 | 2.74 | 1.88 | 74182670 |
| 1738798500 | 2.11 | 0.86 | 68.80 | 1.17 | 2.34 | 0.9801 | 75487285 |
| 1738712100 | 1.25 | 0.19 | 17.92 | 1.26 | 1.43 | 1.04 | 96785207 |
| 1738625700 | 1.06 | 0.7 | 196.34 | 0.4442 | 1.11 | 0.4363 | 447495689 |
| 1738366500 | 0.3577 | -0.0323 | -8.28 | 0.394 | 0.398 | 0.355 | 1643169 |
| 1738280100 | 0.39 | 0.0047001 | 1.22 | 0.3827 | 0.398 | 0.3546 | 645064 |
| 1738193700 | 0.3852999 | -0.0287 | -6.93 | 0.415 | 0.4238 | 0.382 | 1289352 |
| 1738107300 | 0.414 | 0.0018 | 0.44 | 0.42 | 0.4272 | 0.4109999 | 476634 |
| 1738020900 | 0.4122 | -0.0608 | -12.85 | 0.4624 | 0.5 | 0.4087 | 1293238 |
| 1737761700 | 0.473 | 0.0664 | 16.33 | 0.4448 | 0.48 | 0.4267 | 1057307 |
| 1737675300 | 0.4066 | 0 | 0.00 | 0.4066 | 0.4066 | 0.4066 | 0 |
| 1737588900 | 0.4066 | -0.0009 | -0.22 | 0.4 | 0.4196 | 0.39 | 370886 |
| 1737502500 | 0.4074999 | 0.0010999 | 0.27 | 0.424 | 0.4289 | 0.38 | 480454 |
| 1737156900 | 0.4064 | -0.0329 | -7.49 | 0.4395 | 0.4471 | 0.4002 | 758689 |
| 1737070500 | 0.4393 | 0.0261 | 6.32 | 0.4161 | 0.44 | 0.3825 | 1106910 |
| 1736984100 | 0.4132 | 0.0085 | 2.10 | 0.4 | 0.429799 | 0.382 | 1008538 |
| 1736897700 | 0.4047 | 0.0055 | 1.38 | 0.39 | 0.5 | 0.39 | 1709436 |
| 1736811300 | 0.3992 | -0.0528 | -11.68 | 0.456 | 0.4573 | 0.39 | 1570427 |
| 1736552100 | 0.452 | -0.0095 | -2.06 | 0.4601 | 0.483 | 0.411468 | 13309991 |
| 1736379300 | 0.4615 | -0.0694 | -13.07 | 0.52 | 0.549999 | 0.4615 | 1030735 |
| 1736292900 | 0.5309 | 0.0209 | 4.10 | 0.53 | 0.576099 | 0.515 | 840178 |
| 1736206500 | 0.51 | -0.047 | -8.44 | 0.5676 | 0.59 | 0.51 | 2258566 |
| 1735947300 | 0.557 | 0.077 | 16.04 | 0.493 | 0.56 | 0.48 | 1077013 |
| 1735860900 | 0.48 | 0.0369 | 8.33 | 0.47 | 0.492 | 0.45 | 1404825 |
| 1735688100 | 0.4431 | -0.0185 | -4.01 | 0.4734 | 0.49 | 0.425 | 1067606 |
| 1735601700 | 0.4616 | -0.0484 | -9.49 | 0.5333 | 0.548 | 0.45 | 973552 |
| 1735342500 | 0.51 | -0.0204 | -3.85 | 0.5469 | 0.56 | 0.5029 | 940152 |
| 1735256100 | 0.5304 | 0.0228 | 4.49 | 0.52 | 0.5688 | 0.5101 | 870859 |
| 1735077840 | 0.5076 | 0.0365 | 7.75 | 0.483 | 0.55 | 0.4603 | 997577 |
| 1734996900 | 0.4711 | 0.0272 | 6.13 | 0.4475 | 0.4736 | 0.4275 | 929408 |
| 1734737700 | 0.4439 | 0.0142 | 3.30 | 0.42 | 0.4528 | 0.4043 | 2335677 |
| 1734651300 | 0.4297 | -0.0149 | -3.35 | 0.4551 | 0.4628 | 0.4258 | 1649881 |
| 1734564900 | 0.4446 | -0.0454 | -9.27 | 0.5074 | 0.5074 | 0.4414 | 852826 |
| 1734478500 | 0.49 | 0.0395 | 8.77 | 0.451 | 0.5054999 | 0.45 | 900358 |
| 1734392100 | 0.4505 | -0.0965 | -17.64 | 0.55 | 0.5548999 | 0.45 | 1236800 |
| 1734132900 | 0.547 | -0.0329 | -5.67 | 0.6 | 0.605 | 0.5442 | 738996 |
| 1734046500 | 0.5799 | -0.0041 | -0.70 | 0.61 | 0.619 | 0.5788 | 488814 |
| 1733960100 | 0.584 | -0.016 | -2.67 | 0.61 | 0.6205 | 0.5764 | 705596 |
| 1733873700 | 0.6 | 0.01 | 1.69 | 0.61 | 0.6141 | 0.576 | 625011 |
| 1733787300 | 0.59 | 0.0073 | 1.25 | 0.6118 | 0.654 | 0.5840999 | 952432 |
| 1733528100 | 0.5827 | 0.0119 | 2.08 | 0.59 | 0.6186 | 0.58 | 851615 |
| 1733441700 | 0.5708 | -0.0654 | -10.28 | 0.6667 | 0.6667 | 0.5699999 | 992865 |
| 1733355300 | 0.6362 | -0.0052 | -0.81 | 0.6347 | 0.6607 | 0.61 | 657023 |
| 1733268900 | 0.6414 | -0.0582 | -8.32 | 0.7 | 0.703 | 0.6375 | 673380 |
| 1733182500 | 0.6996 | 0.001 | 0.14 | 0.7151999 | 0.7373 | 0.681287 | 758018 |
| 1732917840 | 0.6986 | 0.0244 | 3.62 | 0.71 | 0.729999 | 0.6902 | 741309 |
| 1732750500 | 0.6742 | 0.0842 | 14.27 | 0.6241 | 0.7818 | 0.623499 | 2050375 |
| 1732664100 | 0.59 | -0.0802 | -11.97 | 0.679 | 0.6957 | 0.58 | 1308236 |
| 1732577700 | 0.6702 | -0.0312 | -4.45 | 0.7196 | 0.739899 | 0.6701 | 590226 |
