Hot Features
프리미엄
Jasper Therapeutics Inc (JSPR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 5.08474576271 | 5.9 | 7.01 | 5.55 | 474914 | 6.17509794 | CS |
| 4 | -15.405 | -71.3029391345 | 21.605 | 22.25 | 5.25 | 1085789 | 7.58000435 | CS |
| 12 | -15.8 | -71.8181818182 | 22 | 26.05 | 5.25 | 479464 | 11.75164036 | CS |
| 26 | -12.23 | -66.3591969615 | 18.43 | 26.05 | 5.25 | 350956 | 14.88252585 | CS |
| 52 | -5.54 | -47.1890971039 | 11.74 | 31.01 | 5.25 | 242444 | 16.92273062 | CS |
| 156 | -38.8 | -86.2222222222 | 45 | 58.1 | 3.862 | 556784 | 17.62485514 | CS |
| 260 | -134.4 | -95.5903271693 | 140.6 | 188.8 | 3.862 | 704747 | 52.99108307 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 6.0599999 | -0.64 | -9.55 | 6.7 | 6.77 | 6.01 | 745531 |
| 1738280100 | 6.7 | 0.91 | 15.72 | 5.78 | 7.01 | 5.78 | 1101872 |
| 1738193700 | 5.79 | 0.01 | 0.17 | 5.75 | 5.95 | 5.69 | 167249 |
| 1738107300 | 5.78 | 0.11 | 1.94 | 5.68 | 5.86 | 5.55 | 282739 |
| 1738020900 | 5.67 | -0.03 | -0.53 | 5.62 | 6 | 5.5701 | 441409 |
| 1737761700 | 5.7 | -0.31 | -5.16 | 5.9 | 6.01 | 5.68 | 379450 |
| 1737675300 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1737588900 | 6.01 | 0.31 | 5.44 | 5.7 | 6.1 | 5.6291 | 531012 |
| 1737502500 | 5.7 | 0.19 | 3.45 | 5.55 | 5.84 | 5.5199999 | 386796 |
| 1737156900 | 5.51 | 0.17 | 3.18 | 5.4 | 5.889999 | 5.25 | 720784 |
| 1737070500 | 5.34 | -0.48 | -8.25 | 5.8 | 5.82 | 5.34 | 745355 |
| 1736984100 | 5.82 | -0.05 | -0.85 | 5.95 | 6.0271 | 5.69 | 836118 |
| 1736897700 | 5.87 | -0.82 | -12.26 | 6.68 | 6.725 | 5.85 | 1302266 |
| 1736811300 | 6.69 | -0.36 | -5.11 | 6.88 | 6.99 | 6.3 | 1121378 |
| 1736552100 | 7.05 | 0.06 | 0.86 | 7.12 | 7.43 | 6.5713 | 2456324 |
| 1736379300 | 6.99 | -10.72 | -60.53 | 8.74 | 9.73 | 6.81 | 6607275 |
| 1736292900 | 17.71 | -3.16 | -15.14 | 21.17 | 21.2687 | 16.935 | 682702 |
| 1736206500 | 20.87 | 1.6 | 8.30 | 19.82 | 21.06 | 19.64 | 437062 |
| 1735947300 | 19.27 | -1.82 | -8.63 | 21.49 | 22.25 | 18.8 | 444943 |
| 1735860900 | 21.09 | -0.29 | -1.36 | 21.53 | 22.52 | 20.95 | 296164 |
| 1735688100 | 21.38 | 0.43 | 2.05 | 20.98 | 21.7 | 19.92 | 286329 |
| 1735601700 | 20.95 | -1.3 | -5.84 | 22.12 | 22.12 | 20.9 | 314379 |
| 1735342500 | 22.25 | -0.25 | -1.11 | 22.56 | 22.985 | 21.825 | 176895 |
| 1735256100 | 22.5 | 0.79 | 3.64 | 21.7 | 22.8453 | 21.7 | 117285 |
| 1735077840 | 21.71 | -0.41 | -1.85 | 22.19 | 22.63 | 21.44 | 190809 |
| 1734996900 | 22.12 | 0.55 | 2.55 | 21.58 | 22.35 | 20.765 | 206668 |
| 1734737700 | 21.57 | 0.04 | 0.19 | 21.12 | 22.1992 | 20.995 | 212530 |
| 1734651300 | 21.53 | 0.52 | 2.48 | 21.03 | 21.71 | 20.115 | 175891 |
| 1734564900 | 21.01 | -1.44 | -6.41 | 22.6 | 22.84 | 20.6 | 212131 |
| 1734478500 | 22.45 | 1 | 4.66 | 21.81 | 23.11 | 21.58 | 286185 |
| 1734392100 | 21.45 | 0.85 | 4.13 | 20.61 | 21.81 | 19.41 | 149977 |
| 1734132900 | 20.6 | 0.13 | 0.64 | 20.5 | 20.7 | 19.53 | 162922 |
| 1734046500 | 20.47 | -2 | -8.90 | 22.11 | 22.54 | 20.21 | 155917 |
| 1733960100 | 22.47 | 0.16 | 0.72 | 22.32 | 23.37 | 21.51 | 126206 |
| 1733873700 | 22.31 | -0.09 | -0.40 | 22.47 | 22.47 | 21.73 | 83313 |
| 1733787300 | 22.4 | -0.08 | -0.36 | 23.08 | 23.22 | 21.44 | 148467 |
| 1733528100 | 22.48 | 0.95 | 4.41 | 23.04 | 23.89 | 22.425 | 189378 |
| 1733441700 | 21.53 | -1.56 | -6.76 | 22.63 | 23.08 | 20.73 | 247000 |
| 1733355300 | 23.09 | -0.53 | -2.24 | 22.67 | 24.01 | 22.33 | 173101 |
| 1733268900 | 23.62 | -0.35 | -1.46 | 24.25 | 26.05 | 23.52 | 124840 |
| 1733182500 | 23.97 | 1.16 | 5.09 | 22.7 | 24.31 | 22.3 | 359390 |
| 1732917840 | 22.81 | -0.43 | -1.85 | 23.29 | 24.2672 | 22.7 | 66623 |
| 1732750500 | 23.24 | 0.61 | 2.70 | 22.66 | 23.85 | 22.66 | 185254 |
| 1732664100 | 22.63 | -0.1 | -0.44 | 22.73 | 23.185 | 22.2601 | 227341 |
| 1732577700 | 22.73 | 0.68 | 3.08 | 22.37 | 23.6 | 22.0547 | 163851 |
| 1732318500 | 22.05 | 0.21 | 0.96 | 21.95 | 22.545 | 21.835 | 185524 |
| 1732232100 | 21.84 | 0.86 | 4.10 | 21 | 22.13 | 20.625 | 158742 |
| 1732145700 | 20.98 | 0.29 | 1.40 | 20.48 | 21 | 19.79 | 216681 |
| 1732059300 | 20.69 | 0.67 | 3.35 | 19.74 | 21.553 | 19.24 | 223017 |
| 1731972900 | 20.02 | -0.41 | -2.01 | 20.33 | 20.515 | 19.12 | 201868 |
| 1731713700 | 20.43 | -1.67 | -7.56 | 22.1 | 22.29 | 19.77 | 288226 |
| 1731627300 | 22.1 | -0.7 | -3.07 | 22.81 | 23.62 | 21.66 | 332719 |
| 1731540900 | 22.8 | -1.07 | -4.48 | 24.22 | 24.9 | 22.71 | 134860 |
| 1731454500 | 23.87 | -0.86 | -3.48 | 24.65 | 24.8284 | 23.25 | 193887 |
| 1731368100 | 24.73 | 0.2 | 0.82 | 24.9 | 25.2703 | 23.7006 | 277312 |
| 1731108900 | 24.53 | 1.84 | 8.11 | 22 | 24.7 | 22 | 270382 |
| 1731022500 | 22.69 | -1.01 | -4.26 | 23.54 | 24.61 | 22.55 | 320081 |
| 1730936100 | 23.7 | 1.3 | 5.80 | 23.35 | 23.97 | 21.7501 | 301870 |
| 1730849700 | 22.4 | 0.37 | 1.68 | 21.98 | 22.58 | 21.78 | 150984 |
| 1730763300 | 22.03 | 0.76 | 3.57 | 21.51 | 22.31 | 21 | 221330 |
| 1730500500 | 21.27 | 0.09 | 0.42 | 21.44 | 22.145 | 20.93 | 205446 |
