Hot Features
프리미엄
Longeveron Inc (LGVN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0592 | 3.7 | 1.6 | 1.82 | 1.52 | 212376 | 1.61712468 | CS |
| 4 | -0.0008 | -0.0481927710843 | 1.66 | 1.82 | 1.38 | 160720 | 1.56531639 | CS |
| 12 | -0.4008 | -19.4563106796 | 2.06 | 2.24 | 1.38 | 258162 | 1.79830933 | CS |
| 26 | -0.5908 | -26.2577777778 | 2.25 | 2.86 | 1.38 | 427624 | 2.04186736 | CS |
| 52 | -3.7088 | -69.0909090909 | 5.368 | 6.39 | 0.7707 | 3452309 | 2.95367287 | CS |
| 156 | -60.1408 | -97.315210356 | 61.8 | 167.7 | 0.7707 | 1692384 | 37.5917465 | CS |
| 260 | -13.1408 | -88.7891891892 | 14.8 | 450 | 0.7707 | 1967373 | 92.35073752 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.56 | -0.08 | -4.88 | 1.6299999 | 1.6599 | 1.53 | 102441 |
| 1740094500 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.71 | 1.6 | 114116 |
| 1740008100 | 1.66 | 0.08 | 5.06 | 1.61 | 1.68 | 1.58 | 95589 |
| 1739921700 | 1.58 | -0.09 | -5.39 | 1.8 | 1.82 | 1.53 | 450427 |
| 1739576100 | 1.67 | 0.12 | 7.74 | 1.6 | 1.71 | 1.59 | 189372 |
| 1739489700 | 1.55 | -0.02 | -1.27 | 1.6 | 1.6 | 1.51 | 107873 |
| 1739403300 | 1.57 | 0.11 | 7.53 | 1.44 | 1.62 | 1.439 | 170769 |
| 1739316900 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.43 | 97767 |
| 1739230500 | 1.48 | -0.04 | -2.63 | 1.51 | 1.53 | 1.45 | 150709 |
| 1738971300 | 1.52 | -0.09 | -5.59 | 1.61 | 1.707 | 1.48 | 115019 |
| 1738884900 | 1.61 | 0.06 | 3.87 | 1.53 | 1.61 | 1.51 | 136438 |
| 1738798500 | 1.55 | 0.05 | 3.33 | 1.52 | 1.575 | 1.4702 | 147224 |
| 1738712100 | 1.5 | 0.03 | 2.04 | 1.45 | 1.54 | 1.45 | 112725 |
| 1738625700 | 1.47 | -0.07 | -4.55 | 1.5 | 1.5015 | 1.3799999 | 271023 |
| 1738366500 | 1.54 | -0.06 | -3.75 | 1.6 | 1.65 | 1.52 | 207856 |
| 1738280100 | 1.6 | 0.06 | 3.90 | 1.54 | 1.62 | 1.54 | 77601 |
| 1738193700 | 1.54 | -0.06 | -3.75 | 1.58 | 1.599 | 1.52 | 121242 |
| 1738107300 | 1.6 | 0.01 | 0.63 | 1.6 | 1.61 | 1.56 | 136342 |
| 1738020900 | 1.59 | -0.09 | -5.36 | 1.7 | 1.74 | 1.575 | 276088 |
| 1737761700 | 1.68 | -0.04 | -2.33 | 1.66 | 1.72 | 1.66 | 75497 |
| 1737675300 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737588900 | 1.72 | -0.05 | -2.82 | 1.82 | 1.83 | 1.715 | 148679 |
| 1737502500 | 1.77 | 0.07 | 4.12 | 1.71 | 1.81 | 1.68 | 202965 |
| 1737156900 | 1.7 | -0.06 | -3.41 | 1.75 | 1.7963 | 1.65 | 173875 |
| 1737070500 | 1.76 | 0.01 | 0.57 | 1.73 | 1.78 | 1.67 | 167435 |
| 1736984100 | 1.75 | -0.06 | -3.31 | 1.78 | 1.7899 | 1.71 | 285720 |
| 1736897700 | 1.81 | 0.04 | 2.26 | 1.77 | 1.89 | 1.77 | 259529 |
| 1736811300 | 1.77 | -0.02 | -1.12 | 1.79 | 1.8 | 1.72 | 162473 |
| 1736552100 | 1.79 | -0.02 | -1.10 | 1.81 | 1.845 | 1.76 | 159191 |
| 1736379300 | 1.81 | -0.09 | -4.74 | 1.86 | 1.88 | 1.75 | 283947 |
| 1736292900 | 1.9 | -0.09 | -4.52 | 2 | 2.05 | 1.87 | 218100 |
| 1736206500 | 1.99 | 0.08 | 4.19 | 1.94 | 2.24 | 1.93 | 1167825 |
| 1735947300 | 1.91 | 0.12 | 6.70 | 1.81 | 1.93 | 1.76 | 334820 |
| 1735860900 | 1.79 | 0.06 | 3.47 | 1.79 | 1.81 | 1.7 | 231781 |
| 1735688100 | 1.73 | -0.04 | -2.26 | 1.78 | 1.85 | 1.69 | 304119 |
| 1735601700 | 1.77 | 0.02 | 1.14 | 1.7 | 1.82 | 1.6693 | 208051 |
| 1735342500 | 1.75 | -0.09 | -4.89 | 1.8 | 1.84 | 1.7 | 296988 |
| 1735256100 | 1.84 | 0.08 | 4.55 | 1.74 | 1.85 | 1.72 | 242408 |
| 1735077840 | 1.76 | -0.01 | -0.56 | 1.8 | 1.8 | 1.66 | 214958 |
| 1734996900 | 1.77 | 0.12 | 7.27 | 1.6299999 | 1.825 | 1.6299999 | 401727 |
| 1734737700 | 1.65 | 0.05 | 3.12 | 1.59 | 1.72 | 1.59 | 294482 |
| 1734651300 | 1.6 | -0.05 | -3.03 | 1.65 | 1.69 | 1.59 | 341923 |
| 1734564900 | 1.65 | -0.13 | -7.30 | 1.78 | 1.8 | 1.65 | 501709 |
| 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 |
