Hot Features
프리미엄
Lipella Pharmaceuticals Inc (LIPO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5908 | 22.7230769231 | 2.6 | 3.22 | 2.53 | 39240 | 2.64354574 | CS |
| 4 | 0.2608 | 8.90102389078 | 2.93 | 3.56 | 2.53 | 165617 | 2.96885257 | CS |
| 12 | -0.7068 | -18.1342364532 | 3.8976 | 4.116 | 2.21 | 883662 | 3.38744417 | CS |
| 26 | -1.3692 | -30.0263157895 | 4.56 | 12 | 2.21 | 2231238 | 6.14310327 | CS |
| 52 | -4.526 | -58.651254406 | 7.7168 | 12 | 2.21 | 1153317 | 6.14879421 | CS |
| 156 | -52.9692 | -94.3183760684 | 56.16 | 61.76 | 2.21 | 795105 | 10.19448177 | CS |
| 260 | -52.9692 | -94.3183760684 | 56.16 | 61.76 | 2.21 | 795105 | 10.19448177 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.61 | 0.04 | 1.56 | 2.6 | 2.7599999 | 2.57 | 58294 |
| 1734651300 | 2.57 | -0.04 | -1.53 | 2.66 | 2.7799999 | 2.5299999 | 51793 |
| 1734564900 | 2.61 | -0.15 | -5.43 | 2.7599999 | 2.77 | 2.61 | 27820 |
| 1734478500 | 2.7599999 | 0.06 | 2.22 | 2.72 | 2.79 | 2.64 | 45294 |
| 1734392100 | 2.7 | 0.16 | 6.30 | 2.57 | 2.7 | 2.5621 | 20665 |
| 1734132900 | 2.54 | -0.04 | -1.55 | 2.58 | 2.6599 | 2.5299999 | 32455 |
| 1734046500 | 2.58 | -0.44 | -14.57 | 3.0099999 | 3.0099999 | 2.56 | 106791 |
| 1733960100 | 3.02 | 0.03 | 1.00 | 3.02 | 3.05 | 2.85 | 60116 |
| 1733873700 | 2.99 | -0.04 | -1.32 | 2.99 | 3.08 | 2.91 | 78138 |
| 1733787300 | 3.0299999 | 0.16 | 5.57 | 2.9 | 3.0299999 | 2.87 | 40278 |
| 1733528100 | 2.87 | -0.22 | -7.12 | 3.1 | 3.15 | 2.75 | 107880 |
| 1733441700 | 3.09 | 0.32 | 11.55 | 2.81 | 3.56 | 2.81 | 1584292 |
| 1733355300 | 2.77 | -0.03 | -1.07 | 2.9 | 2.902 | 2.72 | 37457 |
| 1733268900 | 2.8 | -0.25 | -8.20 | 3.0299999 | 3.16 | 2.725 | 238852 |
| 1733182500 | 3.05 | -0.01 | -0.33 | 3.11 | 3.52 | 2.96 | 132423 |
| 1732917840 | 3.06 | 0.11 | 3.73 | 2.96 | 3.2799999 | 2.96 | 64528 |
| 1732750500 | 2.95 | 0.15 | 5.36 | 2.8 | 3.0299999 | 2.65 | 184204 |
| 1732664100 | 2.8 | -0.16 | -5.41 | 2.88 | 2.91 | 2.66 | 202987 |
| 1732577700 | 2.96 | 0.33 | 12.55 | 2.89 | 2.96 | 2.75 | 87924 |
| 1732318500 | 2.63 | 0.21 | 8.68 | 2.42 | 2.7 | 2.42 | 79312 |
| 1732232100 | 2.42 | 0.01 | 0.41 | 2.42 | 2.75 | 2.4001 | 192252 |
| 1732145700 | 2.41 | -0.08 | -3.21 | 2.49 | 2.5102 | 2.36 | 46731 |
| 1732059300 | 2.49 | 0.18 | 7.79 | 2.31 | 2.5799 | 2.31 | 69853 |
| 1731972900 | 2.31 | -0.12 | -4.82 | 2.45 | 2.57 | 2.31 | 23930 |
| 1731713700 | 2.427 | -0.09 | -3.69 | 2.52 | 2.62 | 2.21 | 90641 |
| 1731627300 | 2.52 | -0.12 | -4.55 | 2.63 | 2.6549999 | 2.39 | 38098 |
| 1731540900 | 2.64 | -0.31 | -10.51 | 2.95 | 2.9899 | 2.6 | 106388 |
| 1731454500 | 2.95 | -0.26 | -8.10 | 2.97 | 3.0886999 | 2.6815 | 124297 |
| 1731368100 | 3.21 | -0.08 | -2.43 | 3 | 3.29 | 2.8 | 328313 |
| 1731108900 | 3.29 | 0.79 | 31.39 | 2.8 | 3.48 | 2.7301 | 1113006 |
| 1731022500 | 2.504 | -0.03 | -1.26 | 2.64 | 2.672 | 2.2848 | 137081 |
| 1730936100 | 2.536 | -0.02 | -0.69 | 2.56 | 2.56 | 2.2432 | 86951 |
| 1730849700 | 2.5536 | -0.16 | -5.95 | 2.72 | 2.7992 | 2.416 | 88846 |
| 1730763300 | 2.7152 | -0.4 | -12.80 | 3.12 | 3.12 | 2.65072 | 65403 |
| 1730500500 | 3.1136 | 0.02 | 0.57 | 3.12 | 3.192 | 3.04 | 19268 |
| 1730414100 | 3.096 | -0.17 | -5.22 | 3.208 | 3.2448 | 2.8 | 62641 |
| 1730327700 | 3.2664 | -0.04 | -1.09 | 3.24 | 3.359992 | 3.2 | 8833 |
| 1730241300 | 3.3024 | -0.04 | -1.24 | 3.2799999 | 3.3992 | 3.24 | 18600 |
| 1730154900 | 3.344 | 0.06 | 1.74 | 3.4408 | 3.4408 | 3.24 | 21993 |
| 1729895700 | 3.286792 | -0.12 | -3.60 | 3.3848 | 3.44 | 3.24 | 41095 |
| 1729809300 | 3.4096 | -0.17 | -4.67 | 3.528 | 3.656 | 3.1824 | 37919 |
| 1729722900 | 3.5768 | -0.23 | -6.07 | 3.72 | 3.8384 | 3.4888 | 43407 |
| 1729636500 | 3.808 | -0.11 | -2.78 | 3.9168 | 4 | 3.7712 | 87163 |
| 1729550100 | 3.9168 | -0.04 | -0.99 | 3.84 | 3.996 | 3.72 | 94561 |
| 1729290900 | 3.956 | 0.34 | 9.33 | 3.52 | 4.0088 | 3.504 | 109156 |
| 1729204500 | 3.6184 | -0.04 | -1.18 | 3.6448 | 4.116 | 3.5552 | 286063 |
| 1729118100 | 3.6616 | 0.22 | 6.44 | 3.312 | 4 | 3.2 | 717868 |
| 1729031700 | 3.44 | 0.17 | 5.21 | 3.8032 | 3.8664 | 3.04 | 3694189 |
| 1728945300 | 3.2696 | -0.07 | -2.20 | 3.36 | 3.36 | 3.16 | 26067 |
| 1728686100 | 3.3432 | 0.13 | 3.98 | 3.2048 | 3.3552 | 3.2 | 11507 |
| 1728599700 | 3.2152 | -0.06 | -1.74 | 3.2799999 | 3.2799999 | 3.16 | 10694 |
| 1728513300 | 3.2719999 | 0 | 0.12 | 3.352 | 3.352 | 3.1232 | 16218 |
| 1728426900 | 3.2679999 | 0.04 | 1.11 | 3.232 | 3.3192 | 3.2152 | 7018 |
| 1728340500 | 3.232 | -0.13 | -3.79 | 3.3448 | 3.3448 | 2.952 | 33532 |
| 1728081300 | 3.3592 | 0.21 | 6.52 | 3.1536 | 3.5024 | 3.12 | 53500 |
| 1727994900 | 3.1536 | -0.28 | -8.26 | 3.3344 | 3.456 | 3.12 | 30879 |
| 1727908500 | 3.4376 | -0.09 | -2.56 | 3.592 | 3.608296 | 3.3168 | 17579 |
| 1727822100 | 3.528 | -0.25 | -6.57 | 3.72 | 3.7752 | 3.444 | 23440 |
| 1727735700 | 3.776 | -0.15 | -3.79 | 3.8976 | 3.8976 | 3.688 | 19064 |
| 1727476500 | 3.9248 | -0.14 | -3.39 | 3.8544 | 4 | 3.7192 | 62950 |
| 1727390100 | 4.0624 | 0.45 | 12.59 | 3.68 | 4.144 | 3.4672 | 133695 |
| 1727303700 | 3.608 | -0.02 | -0.46 | 3.6632 | 3.76 | 3.3608 | 209477 |
| 1727217300 | 3.624824 | 0.34 | 10.32 | 3.5136 | 3.72 | 3.38 | 883205 |
| 1727130900 | 3.2856 | -0.03 | -1.04 | 3.504 | 3.504 | 3.2344 | 30604 |
