Hot Features
프리미엄
Kyverna Therapeutics Inc (KYTX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 8.64661654135 | 2.66 | 3.2397 | 2.66 | 351711 | 2.98703129 | CS |
| 4 | -0.48 | -14.2433234421 | 3.37 | 4.0593 | 2.645 | 492844 | 3.26225075 | CS |
| 12 | -2.6 | -47.3588342441 | 5.49 | 7.2 | 2.645 | 396883 | 3.87816959 | CS |
| 26 | -4.1 | -58.6552217454 | 6.99 | 8.78 | 2.645 | 360765 | 4.89403857 | CS |
| 52 | -26.4 | -90.1331512462 | 29.29 | 30.6 | 2.645 | 439925 | 10.31361923 | CS |
| 156 | -31.36 | -91.5620437956 | 34.25 | 35.01 | 2.645 | 448677 | 11.22001778 | CS |
| 260 | -31.36 | -91.5620437956 | 34.25 | 35.01 | 2.645 | 448677 | 11.22001778 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 2.89 | -0.08 | -2.69 | 2.97 | 3.0599 | 2.87 | 325325 |
| 1739921700 | 2.97 | -0.06 | -1.98 | 3.08 | 3.14 | 2.935 | 325659 |
| 1739576100 | 3.0299999 | -0.01 | -0.33 | 3.1429999 | 3.2397 | 3.0099999 | 292383 |
| 1739489700 | 3.04 | 0.38 | 14.29 | 2.66 | 3.18 | 2.66 | 463477 |
| 1739403300 | 2.66 | -0.27 | -9.22 | 2.91 | 2.91 | 2.645 | 793691 |
| 1739316900 | 2.93 | -0.08 | -2.66 | 2.98 | 3.07 | 2.9148 | 221418 |
| 1739230500 | 3.0099999 | 0.01 | 0.33 | 3 | 3.06 | 2.965 | 216654 |
| 1738971300 | 3 | -0.11 | -3.54 | 3.06 | 3.11 | 3 | 163882 |
| 1738884900 | 3.11 | -0.16 | -4.89 | 3.25 | 3.2633 | 3.1 | 112338 |
| 1738798500 | 3.27 | 0.2 | 6.51 | 3.1 | 3.4 | 3.0901 | 409622 |
| 1738712100 | 3.07 | -0.03 | -0.97 | 3.12 | 3.21 | 3.02 | 428362 |
| 1738625700 | 3.1 | -0.14 | -4.32 | 3.17 | 3.2799999 | 3.06 | 323440 |
| 1738366500 | 3.24 | -0.07 | -2.11 | 3.35 | 3.54 | 3.215 | 535137 |
| 1738280100 | 3.31 | 0.07 | 2.16 | 3.27 | 3.47 | 3.16 | 413651 |
| 1738193700 | 3.24 | -0.33 | -9.24 | 3.54 | 3.64 | 3.24 | 304857 |
| 1738107300 | 3.57 | -0.02 | -0.56 | 3.57 | 3.68 | 3.45 | 265129 |
| 1738020900 | 3.59 | -0.01 | -0.28 | 3.6 | 4.0593 | 3.535 | 402720 |
| 1737761700 | 3.6 | 0.31 | 9.42 | 3.37 | 3.9499 | 3.33 | 2873441 |
| 1737675300 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1737588900 | 3.29 | -0.05 | -1.50 | 3.34 | 3.4999 | 3.29 | 260845 |
| 1737502500 | 3.34 | 0.01 | 0.30 | 3.345 | 3.44 | 3.22 | 228767 |
| 1737156900 | 3.33 | -0.1 | -2.92 | 3.51 | 3.525 | 3.295 | 183293 |
| 1737070500 | 3.43 | 0.14 | 4.26 | 3.27 | 3.4674 | 3.24 | 290748 |
| 1736984100 | 3.29 | -0.04 | -1.20 | 3.42 | 3.4688 | 3.27 | 177691 |
| 1736897700 | 3.33 | 0.04 | 1.22 | 3.34 | 3.455 | 3.295 | 277898 |
| 1736811300 | 3.29 | -0.16 | -4.64 | 3.48 | 3.5 | 3.275 | 357776 |
| 1736552100 | 3.45 | -0.35 | -9.21 | 3.65 | 3.67 | 3.41 | 386080 |
| 1736379300 | 3.8 | -0.06 | -1.55 | 4 | 4 | 3.67 | 257871 |
| 1736292900 | 3.86 | 0.05 | 1.31 | 3.86 | 3.93 | 3.78 | 204240 |
| 1736206500 | 3.81 | -0.29 | -7.07 | 4.16 | 4.17 | 3.78 | 230486 |
| 1735947300 | 4.1 | 0.18 | 4.59 | 3.8714 | 4.26 | 3.8714 | 391764 |
| 1735860900 | 3.92 | 0.18 | 4.81 | 3.81 | 4.16 | 3.7205 | 215748 |
| 1735688100 | 3.74 | 0.1 | 2.61 | 3.67 | 3.78 | 3.62 | 188319 |
| 1735601700 | 3.645 | -0.35 | -8.65 | 3.97 | 3.97 | 3.54 | 573463 |
| 1735342500 | 3.99 | 0.01 | 0.25 | 4 | 4.0734 | 3.88 | 139108 |
| 1735256100 | 3.98 | 0.02 | 0.51 | 3.86 | 4.08 | 3.85 | 157241 |
| 1735077840 | 3.96 | 0.04 | 1.02 | 3.9 | 3.98 | 3.73 | 117486 |
| 1734996900 | 3.92 | -0.08 | -2.00 | 3.9551 | 3.98 | 3.82 | 179087 |
| 1734737700 | 4 | 0.13 | 3.36 | 3.81 | 4.09 | 3.76 | 1381521 |
| 1734651300 | 3.87 | 0.08 | 2.11 | 3.765 | 3.87 | 3.625 | 381950 |
| 1734564900 | 3.79 | -0.4 | -9.55 | 4.28 | 4.28 | 3.77 | 350810 |
| 1734478500 | 4.19 | -0.05 | -1.18 | 4.245 | 4.28 | 4.03 | 286189 |
| 1734392100 | 4.24 | -0.18 | -4.07 | 4.4227 | 4.555 | 4.18 | 284126 |
| 1734132900 | 4.42 | -0.04 | -0.90 | 4.2961 | 4.5199999 | 4.25 | 286280 |
| 1734046500 | 4.46 | -0.23 | -4.90 | 4.61 | 4.665 | 4.46 | 217594 |
| 1733960100 | 4.69 | 0.1 | 2.18 | 4.75 | 4.82 | 4.5 | 301756 |
| 1733873700 | 4.59 | -0.27 | -5.56 | 4.8 | 4.92 | 4.5599999 | 272814 |
| 1733787300 | 4.86 | 0.31 | 6.81 | 4.59 | 5.225 | 4.59 | 666706 |
| 1733528100 | 4.55 | -0.1 | -2.15 | 4.735 | 4.7584 | 4.5 | 344548 |
| 1733441700 | 4.65 | -0.3 | -6.06 | 4.87 | 4.965 | 4.55 | 345967 |
| 1733355300 | 4.95 | -0.42 | -7.82 | 5.1417 | 5.3171 | 4.9301 | 336873 |
| 1733268900 | 5.37 | -1.12 | -17.26 | 6.8083 | 6.89 | 5.3 | 556048 |
| 1733182500 | 6.49 | 0.72 | 12.48 | 6.28 | 7.2 | 6.28 | 1037091 |
| 1732917840 | 5.7699999 | 0.34 | 6.26 | 5.49 | 5.94 | 5.39 | 295452 |
| 1732750500 | 5.43 | 0.37 | 7.31 | 4.98 | 5.5 | 4.91 | 361641 |
| 1732664100 | 5.0599999 | -0.05 | -0.98 | 5.09 | 5.58 | 5.0101 | 392583 |
| 1732577700 | 5.11 | 0.72 | 16.40 | 4.7699999 | 5.23 | 4.47 | 505627 |
| 1732318500 | 4.39 | 0.4 | 10.03 | 3.945 | 4.42 | 3.92 | 265800 |
| 1732232100 | 3.99 | -0.13 | -3.16 | 4.16 | 4.16 | 3.95 | 323209 |
| 1732145700 | 4.12 | 0.04 | 0.98 | 4.2 | 4.3409 | 4.0461 | 262760 |
