Hot Features
프리미엄
KalVista Pharmaceuticals Inc (KALV)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -7.75510204082 | 12.25 | 12.74 | 11.14 | 457024 | 12.29388328 | CS |
| 4 | 0.45 | 4.14746543779 | 10.85 | 12.81 | 9.944 | 637181 | 11.52163174 | CS |
| 12 | 2.63 | 30.3344867359 | 8.67 | 12.81 | 7.3 | 419278 | 10.37453038 | CS |
| 26 | 0.73 | 6.90633869442 | 10.57 | 12.85 | 7.3 | 403724 | 10.33859209 | CS |
| 52 | -1 | -8.13008130081 | 12.3 | 15.5 | 7.3 | 383226 | 11.1595108 | CS |
| 156 | -3.9 | -25.6578947368 | 15.2 | 17.06 | 4.12 | 362278 | 10.51456789 | CS |
| 260 | 4.25 | 60.2836879433 | 7.05 | 45 | 4.12 | 328882 | 15.45460382 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742510100 | 12 | -0.1 | -0.83 | 12.01 | 12.26 | 11.65 | 525112 |
| 1742423700 | 12.1 | -0.27 | -2.18 | 12.31 | 12.48 | 11.9153 | 506669 |
| 1742337300 | 12.37 | -0.12 | -0.96 | 12.31 | 12.48 | 11.82 | 344637 |
| 1742250900 | 12.49 | -0.11 | -0.87 | 12.575 | 12.74 | 12.28 | 471323 |
| 1741991700 | 12.6 | 0.35 | 2.86 | 12.25 | 12.63 | 11.96 | 437380 |
| 1741905300 | 12.25 | -0.2 | -1.61 | 12.35 | 12.57 | 11.96 | 403082 |
| 1741818900 | 12.45 | 0.02 | 0.16 | 12.5 | 12.81 | 12.29 | 623302 |
| 1741732500 | 12.43 | 0.44 | 3.67 | 12.14 | 12.67 | 11.76 | 724095 |
| 1741646100 | 11.99 | 0.07 | 0.59 | 11.614 | 12.25 | 11.53 | 593899 |
| 1741390500 | 11.92 | -0.06 | -0.50 | 11.82 | 12.195 | 11.74 | 584084 |
| 1741304100 | 11.98 | 0.37 | 3.19 | 11.45 | 12.05 | 11.42 | 565289 |
| 1741217700 | 11.61 | 0.34 | 3.02 | 11.28 | 11.63 | 11 | 860956 |
| 1741131300 | 11.27 | 0.4 | 3.68 | 10.725 | 11.52 | 10.535 | 816206 |
| 1741044900 | 10.87 | -0.53 | -4.61 | 11.3 | 11.75 | 10.71 | 1051677 |
| 1740785700 | 11.395 | 0.71 | 6.59 | 10.591 | 11.4 | 10.475 | 806157 |
| 1740699300 | 10.69 | -0.17 | -1.57 | 10.73 | 11.02 | 10.57 | 502439 |
| 1740612900 | 10.86 | 0.08 | 0.79 | 10.8 | 11.385 | 10.43 | 777303 |
| 1740526500 | 10.775 | 0.43 | 4.11 | 10.39 | 10.85 | 10.14 | 1050605 |
| 1740440100 | 10.35 | 0.32 | 3.19 | 10.1 | 10.54 | 9.944 | 651590 |
| 1740180900 | 10.03 | -0.61 | -5.73 | 10.85 | 10.85 | 9.975 | 447811 |
| 1740094500 | 10.64 | -0.07 | -0.65 | 10.69 | 10.83 | 10.5 | 325804 |
| 1740008100 | 10.71 | 0.93 | 9.51 | 9.74 | 11 | 9.64 | 517133 |
| 1739921700 | 9.78 | 0.02 | 0.20 | 9.93 | 10.11 | 9.63 | 258877 |
| 1739576100 | 9.76 | 0.23 | 2.41 | 9.6649999 | 9.93 | 9.47 | 194341 |
| 1739489700 | 9.53 | 0.2 | 2.14 | 9.35 | 9.55 | 8.9915 | 275996 |
| 1739403300 | 9.33 | 0.06 | 0.65 | 9.43 | 9.47 | 9.01 | 512365 |
| 1739316900 | 9.27 | 0.08 | 0.87 | 9.09 | 9.3 | 8.96 | 239791 |
| 1739230500 | 9.19 | -0.01 | -0.11 | 9.22 | 9.285 | 8.84 | 310086 |
| 1738971300 | 9.2 | -0.42 | -4.37 | 9.58 | 9.68 | 9.145 | 300242 |
| 1738884900 | 9.6199999 | -0.28 | -2.83 | 9.99 | 10.015 | 9.58 | 178252 |
| 1738798500 | 9.9 | 0.15 | 1.54 | 9.7 | 10.0264 | 9.65 | 355204 |
| 1738712100 | 9.75 | 0.53 | 5.75 | 9.66 | 9.94 | 9.385 | 446104 |
| 1738625700 | 9.22 | 0.31 | 3.48 | 8.8699999 | 9.43 | 8.76 | 290903 |
| 1738366500 | 8.91 | 0.12 | 1.37 | 9.1199999 | 9.1199999 | 8.67 | 347522 |
| 1738280100 | 8.7899999 | 0.02 | 0.23 | 8.8699999 | 9.09 | 8.71 | 381957 |
| 1738193700 | 8.77 | -0.1 | -1.13 | 8.84 | 8.93 | 8.52 | 212998 |
| 1738107300 | 8.8699999 | 0.1 | 1.14 | 8.64 | 8.925 | 8.5 | 428703 |
| 1738020900 | 8.77 | 0.16 | 1.86 | 8.56 | 9.131 | 8.49 | 300116 |
| 1737761700 | 8.61 | 0.05 | 0.58 | 8.73 | 8.74 | 8.49 | 214257 |
| 1737675300 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1737588900 | 8.56 | -0.19 | -2.17 | 8.74 | 8.8844 | 8.51 | 287265 |
| 1737502500 | 8.75 | 0.45 | 5.42 | 8.32 | 8.76 | 8.25 | 314423 |
| 1737156900 | 8.3 | 0.05 | 0.61 | 8.35 | 8.42 | 8.19 | 273558 |
| 1737070500 | 8.25 | 0.39 | 4.96 | 7.87 | 8.33 | 7.826 | 343135 |
| 1736984100 | 7.86 | 0.46 | 6.22 | 7.69 | 7.9 | 7.485 | 291436 |
| 1736897700 | 7.4 | -0.12 | -1.60 | 7.61 | 7.61 | 7.34 | 315068 |
| 1736811300 | 7.52 | -0.33 | -4.20 | 7.75 | 7.75 | 7.3 | 396957 |
| 1736552100 | 7.85 | -0.39 | -4.73 | 8.135 | 8.2 | 7.745 | 409195 |
| 1736379300 | 8.24 | -0.52 | -5.94 | 8.725 | 8.74 | 8.21 | 187990 |
| 1736292900 | 8.76 | 0.08 | 0.92 | 8.9807 | 9.08 | 8.65 | 180353 |
| 1736206500 | 8.68 | -0.35 | -3.88 | 9.03 | 9.1 | 8.6199999 | 177009 |
| 1735947300 | 9.03 | 0.17 | 1.92 | 8.945 | 9.1549 | 8.91 | 150037 |
| 1735860900 | 8.86 | 0.39 | 4.60 | 8.53 | 9.035 | 8.53 | 265538 |
| 1735688100 | 8.47 | 0.08 | 0.95 | 8.44 | 8.59 | 8.24 | 177308 |
| 1735601700 | 8.39 | -0.14 | -1.64 | 8.5 | 8.52 | 8.2568 | 232265 |
| 1735342500 | 8.53 | -0.3 | -3.40 | 8.67 | 8.795 | 8.46 | 224500 |
| 1735256100 | 8.83 | 0.07 | 0.80 | 8.66 | 8.83 | 8.49 | 159415 |
| 1735077840 | 8.76 | -0.07 | -0.79 | 8.82 | 8.825 | 8.475 | 125256 |
| 1734996900 | 8.83 | 0.47 | 5.62 | 8.46 | 8.86 | 8.15 | 848893 |
