Hot Features
프리미엄
LanzaTech Global Inc (LNZA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.833333333333 | 1.2 | 1.21 | 0.9501 | 636394 | 1.0640728 | CS |
| 4 | -0.76 | -38.9743589744 | 1.95 | 2 | 0.9501 | 458394 | 1.44026705 | CS |
| 12 | -0.34 | -22.2222222222 | 1.53 | 2.165 | 0.9501 | 399958 | 1.5981541 | CS |
| 26 | -1.35 | -53.1496062992 | 2.54 | 3.26 | 0.9501 | 549278 | 1.79837849 | CS |
| 52 | -3.07 | -72.0657276995 | 4.26 | 5.7342 | 0.9501 | 417089 | 2.33991348 | CS |
| 156 | -6.8 | -85.1063829787 | 7.99 | 8.75 | 0.9501 | 372420 | 3.55118065 | CS |
| 260 | -6.8 | -85.1063829787 | 7.99 | 8.75 | 0.9501 | 372420 | 3.55118065 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.1399999 | 0.07 | 6.54 | 1.07 | 1.21 | 1.04 | 631143 |
| 1732145700 | 1.07 | 0.06 | 5.94 | 1 | 1.09 | 0.98995 | 722661 |
| 1732059300 | 1.01 | 0.01 | 0.50 | 1.02 | 1.03 | 0.9501 | 602008 |
| 1731972900 | 1.0049999 | -0.08 | -7.37 | 1.1 | 1.1 | 1 | 643247 |
| 1731713700 | 1.085 | -0.14 | -11.07 | 1.23 | 1.24 | 1.08 | 704409 |
| 1731627300 | 1.22 | -0.09 | -6.87 | 1.31 | 1.35 | 1.18 | 819413 |
| 1731540900 | 1.31 | -0.1 | -7.09 | 1.49 | 1.49 | 1.31 | 477923 |
| 1731454500 | 1.41 | -0.19 | -11.88 | 1.59 | 1.65 | 1.3899999 | 600073 |
| 1731368100 | 1.6 | -0.1 | -5.88 | 1.7 | 1.71 | 1.53 | 418271 |
| 1731108900 | 1.7 | -0.15 | -8.11 | 1.72 | 1.72 | 1.53 | 548614 |
| 1731022500 | 1.85 | -0.03 | -1.60 | 1.9 | 1.96 | 1.84 | 386776 |
| 1730936100 | 1.88 | -0.03 | -1.57 | 1.91 | 2 | 1.76 | 876243 |
| 1730849700 | 1.91 | 0.18 | 10.40 | 1.76 | 1.91 | 1.755 | 401240 |
| 1730763300 | 1.73 | 0.01 | 0.58 | 1.74 | 1.77 | 1.67 | 208684 |
| 1730500500 | 1.72 | 0.03 | 1.78 | 1.7 | 1.81 | 1.69 | 204069 |
| 1730414100 | 1.69 | -0.03 | -1.74 | 1.72 | 1.765 | 1.61 | 362345 |
| 1730327700 | 1.72 | -0.12 | -6.52 | 1.82 | 1.865 | 1.72 | 208390 |
| 1730241300 | 1.84 | -0.05 | -2.65 | 1.88 | 1.91 | 1.815 | 194465 |
| 1730154900 | 1.89 | 0.04 | 2.16 | 1.9 | 1.91 | 1.82 | 243041 |
| 1729895700 | 1.85 | -0.08 | -4.15 | 1.95 | 1.967 | 1.84 | 150936 |
| 1729809300 | 1.93 | 0.04 | 2.12 | 1.9 | 1.955 | 1.8 | 244111 |
| 1729722900 | 1.89 | -0.09 | -4.55 | 1.97 | 2 | 1.84 | 313917 |
| 1729636500 | 1.98 | 0.15 | 8.20 | 1.81 | 2 | 1.805 | 276305 |
| 1729550100 | 1.83 | -0.05 | -2.66 | 1.9 | 1.9 | 1.78 | 254017 |
| 1729290900 | 1.88 | -0.08 | -4.08 | 1.97 | 2.0099999 | 1.83 | 365407 |
| 1729204500 | 1.96 | -0.01 | -0.51 | 1.96 | 2.001 | 1.95 | 209385 |
| 1729118100 | 1.97 | 0.29 | 16.91 | 1.78 | 2.035 | 1.78 | 479596 |
| 1729031700 | 1.685 | -0.24 | -12.47 | 1.9 | 1.93 | 1.66 | 429445 |
| 1728945300 | 1.925 | -0.18 | -8.33 | 2 | 2.05 | 1.8801 | 379778 |
| 1728686100 | 2.1 | 0.19 | 9.95 | 1.9 | 2.165 | 1.88 | 510856 |
| 1728599700 | 1.91 | -0.17 | -8.17 | 2.05 | 2.0983 | 1.91 | 364758 |
| 1728513300 | 2.08 | 0.06 | 2.97 | 2.0299999 | 2.13 | 1.97 | 152648 |
| 1728426900 | 2.02 | -0.08 | -3.81 | 2.13 | 2.14 | 1.97 | 266413 |
| 1728340500 | 2.1 | 0.06 | 2.94 | 2.08 | 2.16 | 1.98 | 343608 |
| 1728081300 | 2.04 | 0.08 | 4.08 | 1.98 | 2.15 | 1.9701 | 475550 |
| 1727994900 | 1.96 | 0.11 | 5.95 | 1.9 | 1.985 | 1.8376 | 247446 |
| 1727908500 | 1.85 | 0.09 | 5.11 | 1.74 | 1.86 | 1.72 | 275444 |
| 1727822100 | 1.76 | -0.15 | -7.85 | 1.98 | 2.0099999 | 1.74 | 451426 |
| 1727735700 | 1.91 | 0.17 | 9.77 | 1.74 | 1.92 | 1.74 | 638989 |
| 1727476500 | 1.74 | 0.22 | 14.10 | 1.59 | 1.79 | 1.571 | 865469 |
| 1727390100 | 1.525 | 0.01 | 0.99 | 1.51 | 1.575 | 1.495 | 216883 |
| 1727303700 | 1.51 | 0 | 0.00 | 1.45 | 1.55 | 1.44 | 348536 |
| 1727217300 | 1.51 | -0.01 | -0.66 | 1.52 | 1.53 | 1.3899999 | 270776 |
| 1727130900 | 1.52 | 0.05 | 3.40 | 1.5 | 1.6399999 | 1.46 | 389264 |
| 1726871700 | 1.47 | -0.04 | -2.65 | 1.54 | 1.59 | 1.46 | 1088035 |
| 1726785300 | 1.51 | -0.05 | -3.21 | 1.6 | 1.62 | 1.48 | 482385 |
| 1726698900 | 1.56 | -0.03 | -1.89 | 1.57 | 1.67 | 1.54 | 549605 |
| 1726612500 | 1.59 | 0.06 | 3.92 | 1.56 | 1.645 | 1.53 | 274086 |
| 1726526100 | 1.53 | -0.02 | -1.29 | 1.53 | 1.54 | 1.46 | 313548 |
| 1726266900 | 1.55 | 0.12 | 8.39 | 1.47 | 1.555 | 1.43 | 432847 |
| 1726180500 | 1.43 | 0.06 | 4.38 | 1.3799999 | 1.44 | 1.33 | 282284 |
| 1726094100 | 1.37 | 0.02 | 1.48 | 1.34 | 1.3799999 | 1.27 | 246102 |
| 1726007700 | 1.35 | 0.06 | 4.65 | 1.27 | 1.36 | 1.27 | 286138 |
| 1725921300 | 1.29 | -0.07 | -5.15 | 1.35 | 1.37 | 1.29 | 370140 |
| 1725662100 | 1.36 | -0.13 | -8.72 | 1.5 | 1.5 | 1.36 | 364851 |
| 1725575700 | 1.49 | 0.01 | 0.68 | 1.48 | 1.52 | 1.44 | 245402 |
| 1725489300 | 1.48 | -0.02 | -1.33 | 1.45 | 1.54 | 1.435 | 357513 |
| 1725402900 | 1.5 | 0.01 | 0.67 | 1.5 | 1.51 | 1.4375 | 288192 |
| 1725057300 | 1.49 | -0.03 | -1.97 | 1.53 | 1.53 | 1.425 | 318598 |
| 1724970900 | 1.52 | 0.02 | 1.33 | 1.52 | 1.615 | 1.46 | 345680 |
| 1724884500 | 1.5 | -0.11 | -6.83 | 1.6 | 1.61 | 1.49 | 288776 |
| 1724798100 | 1.61 | -0.06 | -3.59 | 1.6399999 | 1.65 | 1.54 | 244129 |
| 1724711700 | 1.67 | -0.06 | -3.47 | 1.75 | 1.75 | 1.6198999 | 358333 |
| 1724452500 | 1.73 | 0.2 | 13.07 | 1.54 | 1.76 | 1.53 | 455667 |
| 1724366100 | 1.53 | -0.15 | -8.93 | 1.67 | 1.6899 | 1.5149999 | 350142 |
