Hot Features
프리미엄
Pasithea Therapeutics Corporation (KTTA)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -14.2857142857 | 1.47 | 1.47 | 1.22 | 115297 | 1.30307255 | CS |
| 4 | -1.26 | -50 | 2.52 | 3.85 | 1.22 | 3401106 | 2.68663529 | CS |
| 12 | -1.7 | -57.4324324324 | 2.96 | 3.85 | 1.22 | 1218917 | 2.68817229 | CS |
| 26 | -3.39 | -72.9032258065 | 4.65 | 7.5 | 1.22 | 1017480 | 4.16144716 | CS |
| 52 | -5.94 | -82.5 | 7.2 | 9.25 | 1.22 | 510331 | 4.17122875 | CS |
| 156 | -18.54 | -93.6363636364 | 19.8 | 30.8 | 1.22 | 424091 | 9.82881628 | CS |
| 260 | -78.74 | -98.425 | 80 | 170 | 1.22 | 915498 | 48.21356156 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 1.26 | -0.04 | -3.08 | 1.33 | 1.33 | 1.22 | 173499 |
| 1740180900 | 1.3 | -0.05 | -3.70 | 1.33 | 1.3749 | 1.3 | 47419 |
| 1740094500 | 1.35 | 0.07 | 5.47 | 1.25 | 1.3799999 | 1.25 | 100392 |
| 1740008100 | 1.28 | -0.09 | -6.57 | 1.33 | 1.3683 | 1.25 | 157452 |
| 1739921700 | 1.37 | -0.08 | -5.52 | 1.47 | 1.47 | 1.34 | 97724 |
| 1739576100 | 1.45 | -0.01 | -0.68 | 1.48 | 1.538 | 1.44 | 169431 |
| 1739489700 | 1.46 | 0.03 | 2.10 | 1.43 | 1.51 | 1.41 | 82777 |
| 1739403300 | 1.43 | 0.02 | 1.42 | 1.41 | 1.46 | 1.32 | 159608 |
| 1739316900 | 1.41 | -0.23 | -14.02 | 1.61 | 1.62 | 1.35 | 322421 |
| 1739230500 | 1.6399999 | -0.27 | -14.14 | 1.74 | 1.88 | 1.58 | 350753 |
| 1738971300 | 1.91 | -0.23 | -10.75 | 2.12 | 2.12 | 1.83 | 497489 |
| 1738884900 | 2.14 | -0.6 | -21.90 | 2.02 | 2.22 | 1.93 | 1230040 |
| 1738798500 | 2.74 | 0.66 | 31.73 | 3.63 | 3.85 | 2.67 | 60996893 |
| 1738712100 | 2.08 | -0.04 | -1.89 | 2.12 | 2.18 | 2.0299999 | 10798 |
| 1738625700 | 2.12 | -0.12 | -5.36 | 2.18 | 2.375 | 2.04 | 95106 |
| 1738366500 | 2.24 | -0.01 | -0.44 | 2.2599999 | 2.2999 | 2.1896 | 15542 |
| 1738280100 | 2.25 | -0.23 | -9.27 | 2.44 | 2.445 | 2.25 | 79677 |
| 1738193700 | 2.48 | -0.04 | -1.59 | 2.5 | 2.54 | 2.3708999 | 13393 |
| 1738107300 | 2.52 | 0 | 0.00 | 2.52 | 2.5299999 | 2.4001 | 20592 |
| 1738020900 | 2.52 | 0.08 | 3.28 | 2.44 | 2.54 | 2.44 | 34784 |
| 1737761700 | 2.44 | 0.02 | 0.83 | 2.49 | 2.62 | 2.4 | 37530 |
| 1737675300 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737588900 | 2.42 | -0.11 | -4.16 | 2.5299999 | 2.5400999 | 2.4 | 22882 |
| 1737502500 | 2.525 | 0.04 | 1.81 | 2.54 | 2.54 | 2.48 | 6806 |
| 1737156900 | 2.48 | 0.03 | 1.22 | 2.45 | 2.55 | 2.375 | 13132 |
| 1737070500 | 2.45 | -0.01 | -0.41 | 2.5 | 2.5 | 2.39 | 10339 |
| 1736984100 | 2.46 | -0.07 | -2.57 | 2.52 | 2.61 | 2.42 | 31172 |
| 1736897700 | 2.525 | -0.1 | -3.63 | 2.43 | 2.56 | 2.2 | 137851 |
| 1736811300 | 2.62 | 0.06 | 2.34 | 2.57 | 2.74 | 2.535 | 50543 |
| 1736552100 | 2.56 | -0.24 | -8.57 | 2.8 | 2.8 | 2.5200999 | 18830 |
| 1736379300 | 2.8 | -0.19 | -6.35 | 2.96 | 2.992 | 2.75 | 34869 |
| 1736292900 | 2.99 | -0.1 | -3.24 | 3.11 | 3.18 | 2.95 | 30389 |
| 1736206500 | 3.09 | -0.03 | -0.96 | 3.17 | 3.19 | 3.06 | 8353 |
| 1735947300 | 3.12 | 0.19 | 6.48 | 2.92 | 3.21 | 2.81 | 62461 |
| 1735860900 | 2.93 | -0.22 | -6.98 | 3.15 | 3.2 | 2.9089 | 24491 |
| 1735688100 | 3.15 | 0.2 | 6.78 | 3.19 | 3.35 | 2.99 | 78927 |
| 1735601700 | 2.95 | 0.22 | 8.06 | 2.73 | 3.27 | 2.55 | 176071 |
| 1735342500 | 2.73 | -0.06 | -2.15 | 2.73 | 2.86 | 2.63 | 26158 |
| 1735256100 | 2.79 | 0.2 | 7.72 | 2.58 | 2.9807 | 2.5 | 84000 |
| 1735077840 | 2.59 | -0.07 | -2.63 | 2.68 | 2.68 | 2.5 | 10166 |
| 1734996900 | 2.66 | 0.03 | 1.14 | 2.69 | 2.7799999 | 2.5299999 | 8585 |
| 1734737700 | 2.63 | -0.04 | -1.50 | 2.67 | 2.81 | 2.5775 | 22769 |
| 1734651300 | 2.67 | 0.13 | 5.12 | 2.48 | 2.68 | 2.37 | 33396 |
| 1734564900 | 2.54 | -0.12 | -4.51 | 2.66 | 2.66 | 2.52 | 9623 |
| 1734478500 | 2.66 | 0.06 | 2.31 | 2.66 | 2.7 | 2.57 | 26063 |
| 1734392100 | 2.6 | -0.05 | -1.89 | 2.67 | 2.75 | 2.6 | 12886 |
| 1734132900 | 2.65 | -0.02 | -0.75 | 2.72 | 2.75 | 2.62 | 12080 |
| 1734046500 | 2.67 | -0.08 | -2.91 | 2.89 | 2.89 | 2.6 | 20609 |
| 1733960100 | 2.75 | -0.19 | -6.46 | 3.04 | 3.04 | 2.7 | 20070 |
| 1733873700 | 2.94 | -0.11 | -3.61 | 3.04 | 3.065 | 2.9 | 8699 |
| 1733787300 | 3.05 | 0.21 | 7.39 | 2.89 | 3.05 | 2.86 | 9169 |
| 1733528100 | 2.84 | 0.02 | 0.71 | 2.86 | 3 | 2.81 | 15217 |
| 1733441700 | 2.82 | -0.01 | -0.35 | 3.11 | 3.11 | 2.8 | 23807 |
| 1733355300 | 2.83 | -0.08 | -2.75 | 2.97 | 2.985 | 2.8 | 15947 |
| 1733268900 | 2.91 | -0.06 | -2.02 | 2.96 | 3.09 | 2.8 | 61832 |
| 1733182500 | 2.97 | -0.12 | -3.88 | 3.1 | 3.1908 | 2.832 | 30807 |
| 1732917840 | 3.09 | 0.19 | 6.55 | 2.99 | 3.09 | 2.93 | 13074 |
| 1732750500 | 2.9 | -0.11 | -3.65 | 3.09 | 3.09 | 2.87 | 23375 |
| 1732664100 | 3.0099999 | -0.04 | -1.31 | 3.05 | 3.175 | 2.95 | 24416 |
| 1732577700 | 3.05 | -0.05 | -1.61 | 3.21 | 3.21 | 3 | 22029 |
