Hot Features
프리미엄
LanzaTech Global Inc (LNZA)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -28.3018867925 | 1.59 | 1.62 | 1.13 | 889787 | 1.41768184 | CS |
| 4 | -1.11 | -49.3333333333 | 2.25 | 2.335 | 1.13 | 1634072 | 1.65750473 | CS |
| 12 | -0.56 | -32.9411764706 | 1.7 | 2.74 | 0.84 | 1108454 | 1.53172879 | CS |
| 26 | -0.85 | -42.7135678392 | 1.99 | 2.74 | 0.84 | 695967 | 1.56901438 | CS |
| 52 | -3.3 | -74.3243243243 | 4.44 | 5.01 | 0.84 | 551650 | 1.92998567 | CS |
| 156 | -6.85 | -85.7321652065 | 7.99 | 8.75 | 0.84 | 425918 | 3.14201771 | CS |
| 260 | -6.85 | -85.7321652065 | 7.99 | 8.75 | 0.84 | 425918 | 3.14201771 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.155 | -0.17 | -12.50 | 1.22 | 1.26 | 1.12 | 1103748 |
| 1737675300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737588900 | 1.32 | -0.18 | -12.00 | 1.5 | 1.5 | 1.3 | 1270923 |
| 1737502500 | 1.5 | -0.02 | -1.32 | 1.52 | 1.62 | 1.47 | 931056 |
| 1737156900 | 1.52 | -0.04 | -2.56 | 1.59 | 1.62 | 1.5049999 | 451459 |
| 1737070500 | 1.56 | -0.05 | -3.11 | 1.6299999 | 1.665 | 1.55 | 575926 |
| 1736984100 | 1.61 | 0.14 | 9.15 | 1.57 | 1.6699 | 1.5214 | 589304 |
| 1736897700 | 1.475 | 0 | 0.00 | 1.59 | 1.6332 | 1.45 | 665354 |
| 1736811300 | 1.475 | -0.15 | -9.23 | 1.6 | 1.6 | 1.44 | 908108 |
| 1736552100 | 1.625 | -0.15 | -8.45 | 1.749 | 1.9 | 1.6 | 1189915 |
| 1736379300 | 1.775 | -0.07 | -3.53 | 1.79 | 1.85 | 1.6301 | 1072699 |
| 1736292900 | 1.84 | -0.09 | -4.66 | 1.92 | 1.98 | 1.81 | 1178297 |
| 1736206500 | 1.93 | 0.25 | 14.88 | 1.73 | 2.145 | 1.69 | 3080313 |
| 1735947300 | 1.68 | 0.08 | 5.00 | 1.6 | 1.88 | 1.59 | 2236135 |
| 1735860900 | 1.6 | 0.23 | 16.79 | 1.665 | 1.73 | 1.52 | 1946294 |
| 1735688100 | 1.37 | -0.23 | -14.38 | 1.67 | 1.67 | 1.34 | 2208024 |
| 1735601700 | 1.6 | -0.26 | -13.98 | 1.88 | 1.905 | 1.585 | 3682956 |
| 1735342500 | 1.86 | -0.2 | -9.71 | 2.05 | 2.29 | 1.7901 | 3471184 |
| 1735256100 | 2.06 | 0.46 | 28.75 | 1.61 | 2.74 | 1.6 | 8831210 |
| 1735077840 | 1.6 | 0.24 | 17.65 | 1.36 | 1.6 | 1.32 | 2508941 |
| 1734996900 | 1.36 | 0.34 | 33.33 | 1.075 | 1.4374 | 1.075 | 2471969 |
| 1734737700 | 1.02 | 0.14 | 16.37 | 0.8706 | 1.075 | 0.85 | 1453848 |
| 1734651300 | 0.8765 | -0.0076 | -0.86 | 0.9722 | 0.9722 | 0.84 | 819320 |
| 1734564900 | 0.8841 | -0.0859 | -8.86 | 0.977575 | 1.04 | 0.8579 | 1396701 |
| 1734478500 | 0.97 | -0.03 | -3.00 | 0.99 | 1.01 | 0.968 | 423438 |
| 1734392100 | 1 | 0.0249 | 2.55 | 0.98935 | 1.02 | 0.97 | 448212 |
| 1734132900 | 0.9751 | -0.0249 | -2.49 | 1.01 | 1.02 | 0.9751 | 415211 |
| 1734046500 | 1 | -0.04 | -3.85 | 1.03 | 1.06 | 1 | 345186 |
| 1733960100 | 1.04 | 0.04 | 4.09 | 1.01 | 1.085 | 0.99 | 579046 |
| 1733873700 | 0.9991 | -0.0109 | -1.08 | 1 | 1.03 | 0.97 | 618882 |
| 1733787300 | 1.01 | -0.03 | -2.88 | 1.04 | 1.055 | 1 | 507520 |
| 1733528100 | 1.04 | 0.04 | 4.00 | 1.01 | 1.06 | 1.0049999 | 339888 |
| 1733441700 | 1 | -0.04 | -3.85 | 1.035 | 1.05 | 1 | 527276 |
| 1733355300 | 1.04 | -0.05 | -4.59 | 1.1 | 1.1 | 1.02 | 456723 |
| 1733268900 | 1.09 | -0.1 | -8.40 | 1.18 | 1.18 | 1.07 | 369363 |
| 1733182500 | 1.19 | -0.05 | -4.03 | 1.24 | 1.24 | 1.15 | 519633 |
| 1732917840 | 1.24 | 0.07 | 5.98 | 1.18 | 1.285 | 1.18 | 446767 |
| 1732750500 | 1.17 | 0.17 | 17.00 | 1.02 | 1.23 | 1.0104 | 656897 |
| 1732664100 | 1 | -0.09 | -8.26 | 1.11 | 1.12 | 1 | 308094 |
| 1732577700 | 1.09 | 0.03 | 2.83 | 1.035 | 1.18 | 1.03 | 601972 |
| 1732318500 | 1.06 | -0.08 | -7.02 | 1.09 | 1.09 | 1.04 | 521440 |
| 1732232100 | 1.1399999 | 0.07 | 6.54 | 1.07 | 1.21 | 1.04 | 630387 |
| 1732145700 | 1.07 | 0.06 | 5.94 | 1.02 | 1.09 | 0.98995 | 706203 |
| 1732059300 | 1.01 | 0.01 | 0.50 | 0.99 | 1.02 | 0.9501 | 539653 |
| 1731972900 | 1.0049999 | -0.08 | -7.37 | 1.1 | 1.1 | 1 | 627425 |
| 1731713700 | 1.085 | -0.14 | -11.07 | 1.2 | 1.2 | 1.08 | 678303 |
| 1731627300 | 1.22 | -0.09 | -6.87 | 1.29 | 1.31 | 1.18 | 752547 |
| 1731540900 | 1.31 | -0.1 | -7.09 | 1.4505999 | 1.4505999 | 1.31 | 475194 |
| 1731454500 | 1.41 | -0.19 | -11.88 | 1.59 | 1.59 | 1.3899999 | 595557 |
| 1731368100 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.53 | 418047 |
| 1731108900 | 1.7 | -0.15 | -8.11 | 1.72 | 1.72 | 1.53 | 536611 |
| 1731022500 | 1.85 | -0.03 | -1.60 | 1.9 | 1.96 | 1.84 | 385554 |
| 1730936100 | 1.88 | -0.03 | -1.57 | 1.95 | 2 | 1.76 | 873147 |
| 1730849700 | 1.91 | 0.18 | 10.40 | 1.76 | 1.91 | 1.755 | 400589 |
| 1730763300 | 1.73 | 0.01 | 0.58 | 1.74 | 1.77 | 1.67 | 208609 |
| 1730500500 | 1.72 | 0.03 | 1.78 | 1.7 | 1.81 | 1.69 | 203397 |
| 1730414100 | 1.69 | -0.03 | -1.74 | 1.72 | 1.74 | 1.61 | 356778 |
| 1730327700 | 1.72 | -0.12 | -6.52 | 1.84 | 1.865 | 1.72 | 206120 |
| 1730241300 | 1.84 | -0.05 | -2.65 | 1.87 | 1.905 | 1.815 | 192238 |
| 1730154900 | 1.89 | 0.04 | 2.16 | 1.9 | 1.91 | 1.82 | 230578 |
