Hot Features
프리미엄
Longeveron Inc (LGVN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2101 | -10.6649746193 | 1.97 | 1.99 | 1.71 | 246932 | 1.84523572 | CS |
| 4 | -0.0801 | -4.35326086957 | 1.84 | 2.16 | 1.71 | 304081 | 1.95581126 | CS |
| 12 | -0.2201 | -11.1161616162 | 1.98 | 2.4843 | 1.71 | 479119 | 2.05084807 | CS |
| 26 | -0.3601 | -16.9858490566 | 2.12 | 6.39 | 1.46 | 2609157 | 3.53011827 | CS |
| 52 | -18.7401 | -91.4151219512 | 20.5 | 21.7 | 0.7707 | 3466221 | 3.12943189 | CS |
| 156 | -161.7401 | -98.9236085627 | 163.5 | 192.5 | 0.7707 | 1756329 | 41.42808585 | CS |
| 260 | -13.0401 | -88.1087837838 | 14.8 | 450 | 0.7707 | 2034487 | 92.75730418 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 1.78 | -0.04 | -2.20 | 1.8 | 1.835 | 1.75 | 338680 |
| 1734392100 | 1.82 | -0.03 | -1.62 | 1.87 | 1.8899 | 1.82 | 248527 |
| 1734132900 | 1.85 | -0.01 | -0.54 | 1.89 | 1.9 | 1.8 | 180330 |
| 1734046500 | 1.86 | -0.1 | -5.10 | 1.95 | 1.95 | 1.85 | 261025 |
| 1733960100 | 1.96 | 0 | 0.00 | 1.97 | 1.99 | 1.9 | 206099 |
| 1733873700 | 1.96 | -0.11 | -5.31 | 2.08 | 2.08 | 1.95 | 204459 |
| 1733787300 | 2.07 | -0.01 | -0.48 | 2.09 | 2.12 | 2.0099999 | 330495 |
| 1733528100 | 2.08 | 0.2 | 10.64 | 1.95 | 2.15 | 1.85 | 876124 |
| 1733441700 | 1.88 | -0.12 | -6.00 | 1.99 | 2.002169 | 1.76 | 590570 |
| 1733355300 | 2 | -0.01 | -0.50 | 2.04 | 2.04 | 1.97 | 311977 |
| 1733268900 | 2.0099999 | -0.05 | -2.43 | 2.08 | 2.1 | 1.9999 | 132121 |
| 1733182500 | 2.06 | 0.01 | 0.49 | 2.05 | 2.1107999 | 2.0299999 | 191085 |
| 1732917840 | 2.05 | -0.01 | -0.49 | 2.06 | 2.16 | 2 | 412881 |
| 1732750500 | 2.06 | 0.06 | 3.00 | 2.05 | 2.0897 | 1.9801 | 170055 |
| 1732664100 | 2 | 0.04 | 2.04 | 1.94 | 2.065 | 1.91 | 246966 |
| 1732577700 | 1.96 | 0.07 | 3.70 | 1.9 | 2.0292 | 1.88 | 417491 |
| 1732318500 | 1.89 | 0.02 | 1.07 | 1.85 | 1.915 | 1.8219 | 197058 |
| 1732232100 | 1.87 | 0.01 | 0.27 | 1.88 | 1.9 | 1.81 | 269339 |
| 1732145700 | 1.865 | 0.01 | 0.81 | 1.84 | 1.9 | 1.7815 | 299279 |
| 1732059300 | 1.85 | -0.08 | -4.15 | 1.92 | 1.92 | 1.735 | 702220 |
| 1731972900 | 1.93 | -0.05 | -2.53 | 2 | 2.06 | 1.88 | 647339 |
| 1731713700 | 1.98 | -0.1 | -4.81 | 2.07 | 2.08 | 1.85 | 383511 |
| 1731627300 | 2.08 | -0.04 | -1.89 | 2.09 | 2.12 | 2 | 492517 |
| 1731540900 | 2.12 | -0.18 | -7.83 | 2.18 | 2.25 | 2.06 | 709875 |
| 1731454500 | 2.3 | 0.13 | 5.99 | 2.25 | 2.31 | 2.08 | 929271 |
| 1731368100 | 2.17 | -0.03 | -1.36 | 2.2 | 2.22 | 2.09 | 356459 |
| 1731108900 | 2.2 | 0 | 0.00 | 2.22 | 2.2399 | 2.15 | 280849 |
| 1731022500 | 2.2 | 0.05 | 2.33 | 2.15 | 2.2599999 | 2.14 | 319193 |
| 1730936100 | 2.15 | -0.1 | -4.44 | 2.27 | 2.27 | 2.1349999 | 370591 |
| 1730849700 | 2.25 | 0.09 | 4.17 | 2.14 | 2.2605 | 2.1227 | 351826 |
| 1730763300 | 2.16 | 0.13 | 6.40 | 2.0299999 | 2.21 | 1.93 | 609137 |
| 1730500500 | 2.0299999 | -0.06 | -2.87 | 2.1 | 2.12 | 2.0299999 | 378082 |
| 1730414100 | 2.09 | -0.07 | -3.24 | 2.16 | 2.17 | 2.05 | 406720 |
| 1730327700 | 2.16 | -0.03 | -1.37 | 2.16 | 2.21 | 2.06 | 546885 |
| 1730241300 | 2.19 | 0.01 | 0.46 | 2.08 | 2.2399 | 2.05 | 970529 |
| 1730154900 | 2.18 | -0.03 | -1.36 | 2.2 | 2.4843 | 2.11 | 4770143 |
| 1729895700 | 2.21 | 0.14 | 6.76 | 2.1 | 2.216 | 2.09 | 373182 |
| 1729809300 | 2.07 | -0.15 | -6.76 | 2.19 | 2.19 | 2.04 | 511071 |
| 1729722900 | 2.22 | 0.17 | 8.29 | 2.04 | 2.24 | 2.0099999 | 660940 |
| 1729636500 | 2.05 | -0.04 | -1.91 | 2.0299999 | 2.0732 | 1.97 | 247286 |
| 1729550100 | 2.09 | -0.1 | -4.57 | 2.19 | 2.19 | 2.045 | 400893 |
| 1729290900 | 2.19 | -0.02 | -0.90 | 2.21 | 2.2599999 | 2.08 | 297258 |
| 1729204500 | 2.21 | 0.21 | 10.50 | 1.99 | 2.255 | 1.97 | 875755 |
| 1729118100 | 2 | 0.06 | 3.09 | 1.94 | 2 | 1.93 | 443757 |
| 1729031700 | 1.94 | 0 | 0.00 | 1.94 | 2.015 | 1.9029 | 451283 |
| 1728945300 | 1.94 | 0.15 | 8.38 | 1.81 | 1.975 | 1.8 | 591285 |
| 1728686100 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.76 | 272037 |
| 1728599700 | 1.78 | -0.06 | -3.26 | 1.8 | 1.83 | 1.7602 | 254579 |
| 1728513300 | 1.84 | 0 | 0.00 | 1.83 | 1.85 | 1.8 | 401296 |
| 1728426900 | 1.84 | 0.02 | 1.10 | 1.81 | 1.879 | 1.795 | 207948 |
| 1728340500 | 1.82 | -0.03 | -1.62 | 1.86 | 1.8891 | 1.77 | 300662 |
| 1728081300 | 1.85 | 0.06 | 3.35 | 1.8 | 1.85 | 1.76 | 456642 |
| 1727994900 | 1.79 | -0.02 | -1.10 | 1.81 | 1.85 | 1.77 | 384450 |
| 1727908500 | 1.81 | -0.07 | -3.72 | 1.86 | 1.92 | 1.78 | 427979 |
| 1727822100 | 1.88 | -0.06 | -3.09 | 1.94 | 1.94 | 1.83 | 449375 |
| 1727735700 | 1.94 | -0.05 | -2.51 | 1.95 | 1.998 | 1.93 | 345121 |
| 1727476500 | 1.99 | 0.02 | 1.02 | 1.97 | 2.05 | 1.97 | 385873 |
| 1727390100 | 1.97 | 0.02 | 1.03 | 1.92 | 1.9971 | 1.92 | 418232 |
| 1727303700 | 1.95 | -0.03 | -1.52 | 1.98 | 2 | 1.93 | 283472 |
| 1727217300 | 1.98 | -0.02 | -1.00 | 1.99 | 2.02 | 1.92 | 360942 |
| 1727130900 | 2 | -0.04 | -1.96 | 2.05 | 2.09 | 1.98 | 489276 |
| 1726871700 | 2.04 | -0.02 | -0.97 | 2.08 | 2.13 | 2.02 | 604335 |
| 1726785300 | 2.06 | 0.01 | 0.49 | 2.09 | 2.24 | 2.0299999 | 617428 |
| 1726698900 | 2.05 | 0.04 | 1.99 | 2 | 2.09 | 1.98 | 515249 |
