Hot Features
프리미엄
Jaguar Health Inc (JAGX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 4.12371134021 | 0.97 | 1.07 | 0.92 | 190238 | 1.01611967 | CS |
| 4 | -0.13 | -11.4035087719 | 1.14 | 1.2 | 0.9 | 288250 | 1.02341466 | CS |
| 12 | -0.14 | -12.1739130435 | 1.15 | 1.41 | 0.9 | 268896 | 1.13318957 | CS |
| 26 | -3.75 | -78.781512605 | 4.76 | 5.21 | 0.9 | 599197 | 2.25295624 | CS |
| 52 | -20.59 | -95.3240740741 | 21.6 | 24.3 | 0.9 | 21111803 | 8.91648051 | CS |
| 156 | -6298.99 | -99.983968254 | 6300 | 8482.5 | 0.9 | 9578321 | 328.2368802 | CS |
| 260 | -2621.59 | -99.9614885991 | 2622.6 | 20113.2 | 0.9 | 10461711 | 3387.48802186 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 1.03 | -0.01 | -0.96 | 1.04 | 1.07 | 1.01 | 184971 |
| 1732318500 | 1.04 | 0.06 | 5.62 | 0.9865 | 1.05 | 0.9631 | 276153 |
| 1732232100 | 0.9847 | 0.0048 | 0.49 | 0.9742 | 0.9993 | 0.96 | 103280 |
| 1732145700 | 0.9799 | 0.0104 | 1.07 | 0.96 | 1.01 | 0.92 | 145642 |
| 1732059300 | 0.9695 | -0.0096 | -0.98 | 0.97 | 1.02 | 0.925 | 155226 |
| 1731972900 | 0.9791 | 0.0191 | 1.99 | 0.9942 | 1 | 0.97 | 125559 |
| 1731713700 | 0.96 | -0.08 | -7.69 | 1.06 | 1.06 | 0.9325 | 221326 |
| 1731627300 | 1.04 | 0.05 | 5.31 | 0.9875 | 1.11 | 0.9875 | 262020 |
| 1731540900 | 0.9876 | -0.1024 | -9.39 | 1.1299999 | 1.2 | 0.95 | 616733 |
| 1731454500 | 1.09 | 0.17 | 18.48 | 0.9602 | 1.1 | 0.9602 | 698137 |
| 1731368100 | 0.92 | -0.0231 | -2.45 | 0.9844 | 0.9869 | 0.9 | 317931 |
| 1731108900 | 0.9431 | -0.0469 | -4.74 | 1 | 1.01 | 0.92 | 275384 |
| 1731022500 | 0.99 | -0.06 | -5.71 | 1.06 | 1.06 | 0.9732 | 439353 |
| 1730936100 | 1.05 | 0.01 | 0.96 | 1.04 | 1.08 | 1.02 | 440388 |
| 1730849700 | 1.04 | 0 | 0.00 | 1.03 | 1.05 | 1.02 | 165269 |
| 1730763300 | 1.04 | -0.02 | -1.89 | 1.05 | 1.06 | 1.01 | 202013 |
| 1730500500 | 1.06 | 0.01 | 0.95 | 1.07 | 1.07 | 1.05 | 104731 |
| 1730414100 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.03 | 242841 |
| 1730327700 | 1.06 | -0.02 | -1.85 | 1.11 | 1.1165 | 1.05 | 225191 |
| 1730241300 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.2 | 1.07 | 574956 |
| 1730154900 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.1303 | 1.1 | 152491 |
| 1729895700 | 1.11 | -0.02 | -1.77 | 1.12 | 1.16 | 1.1 | 182498 |
| 1729809300 | 1.1299999 | -0.01 | -0.88 | 1.16 | 1.16 | 1.12 | 206545 |
| 1729722900 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.19 | 1.11 | 309334 |
| 1729636500 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.1399999 | 293430 |
| 1729550100 | 1.18 | -0.04 | -3.28 | 1.21 | 1.213 | 1.17 | 199840 |
| 1729290900 | 1.22 | -0.01 | -0.81 | 1.23 | 1.23 | 1.2 | 119967 |
| 1729204500 | 1.23 | 0 | 0.00 | 1.22 | 1.26 | 1.19 | 288266 |
| 1729118100 | 1.23 | 0.07 | 6.03 | 1.21 | 1.25 | 1.19 | 529419 |
| 1729031700 | 1.16 | -0.1 | -7.94 | 1.27 | 1.29 | 1.16 | 260279 |
| 1728945300 | 1.26 | 0.01 | 0.80 | 1.27 | 1.2799 | 1.25 | 87023 |
| 1728686100 | 1.25 | -0.01 | -0.79 | 1.26 | 1.29 | 1.2412 | 167182 |
| 1728599700 | 1.26 | -0.03 | -2.33 | 1.3 | 1.3 | 1.25 | 79849 |
| 1728513300 | 1.29 | 0 | 0.00 | 1.27 | 1.3 | 1.26 | 60940 |
| 1728426900 | 1.29 | 0 | 0.00 | 1.29 | 1.34 | 1.2701 | 128699 |
| 1728340500 | 1.29 | 0.01 | 0.78 | 1.29 | 1.33 | 1.25 | 151960 |
| 1728081300 | 1.28 | -0.03 | -2.29 | 1.35 | 1.35 | 1.28 | 242773 |
| 1727994900 | 1.31 | -0.02 | -1.50 | 1.32 | 1.4 | 1.3 | 307935 |
| 1727908500 | 1.33 | 0.1 | 8.13 | 1.2 | 1.4 | 1.2 | 560159 |
| 1727822100 | 1.23 | -0.12 | -8.89 | 1.29 | 1.325 | 1.21 | 665552 |
| 1727735700 | 1.35 | 0.15 | 12.50 | 1.22 | 1.41 | 1.21 | 1000856 |
| 1727476500 | 1.2 | 0.03 | 3.00 | 1.16 | 1.245 | 1.135 | 281417 |
| 1727390100 | 1.165 | 0.07 | 5.91 | 1.12 | 1.19 | 1.1 | 190279 |
| 1727303700 | 1.1 | 0.01 | 0.92 | 1.11 | 1.12 | 1.09 | 207401 |
| 1727217300 | 1.09 | 0.01 | 0.93 | 1.11 | 1.11 | 1.08 | 124414 |
| 1727130900 | 1.08 | 0.01 | 0.93 | 1.1 | 1.11 | 1.07 | 120681 |
| 1726871700 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1299999 | 1.06 | 304830 |
| 1726785300 | 1.11 | 0.01 | 0.91 | 1.15 | 1.18 | 1.05 | 298884 |
| 1726698900 | 1.1 | -0.1 | -8.33 | 1.21 | 1.271 | 1.1 | 652377 |
| 1726612500 | 1.2 | 0.1 | 9.09 | 1.1 | 1.22 | 1.09 | 618822 |
| 1726526100 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.09 | 74003 |
| 1726266900 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.1399999 | 1.07 | 194848 |
| 1726180500 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.1399999 | 1.11 | 118635 |
| 1726094100 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1380999 | 1.1099 | 251026 |
| 1726007700 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.0909 | 135163 |
| 1725921300 | 1.1299999 | 0.02 | 1.80 | 1.15 | 1.155 | 1.11 | 139808 |
| 1725662100 | 1.11 | 0 | 0.00 | 1.12 | 1.1299999 | 1.1 | 61570 |
| 1725575700 | 1.11 | -0.01 | -0.89 | 1.15 | 1.15 | 1.1 | 85237 |
| 1725489300 | 1.12 | 0 | 0.00 | 1.11 | 1.18 | 1.11 | 350222 |
| 1725402900 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.1 | 144807 |
| 1725057300 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.12 | 172840 |
| 1724970900 | 1.12 | -0.01 | -0.88 | 1.12 | 1.1399999 | 1.11 | 151574 |
| 1724884500 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.1695 | 1.1 | 427308 |
| 1724798100 | 1.16 | -0.01 | -0.85 | 1.18 | 1.19 | 1.1399999 | 246880 |
| 1724711700 | 1.17 | 0 | 0.00 | 1.18 | 1.19 | 1.16 | 244994 |
