Hot Features
프리미엄
Leap Therapeutics Inc (LPTX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -7.39436619718 | 2.84 | 2.89 | 2.49 | 236560 | 2.68283059 | CS |
| 4 | -0.72 | -21.4925373134 | 3.35 | 4.79 | 2.49 | 418309 | 3.60231399 | CS |
| 12 | -0.2 | -7.06713780919 | 2.83 | 4.79 | 2.2 | 262785 | 3.21427881 | CS |
| 26 | 0.12 | 4.78087649402 | 2.51 | 4.79 | 1.68 | 190353 | 2.8623791 | CS |
| 52 | 0.18 | 7.34693877551 | 2.45 | 5 | 1.68 | 243656 | 2.99327488 | CS |
| 156 | -19.47 | -88.0995475113 | 22.1 | 34.49 | 1.235 | 616042 | 12.25466327 | CS |
| 260 | -4.403 | -62.6048627897 | 7.033 | 41.7 | 1.235 | 915336 | 19.40950555 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.55 | -0.03 | -1.16 | 2.59 | 2.7 | 2.52 | 617441 |
| 1732232100 | 2.58 | -0.01 | -0.39 | 2.61 | 2.61 | 2.49 | 209865 |
| 1732145700 | 2.59 | -0.11 | -4.07 | 2.6932999 | 2.6932999 | 2.55 | 204732 |
| 1732059300 | 2.7 | -0.08 | -2.88 | 2.8 | 2.8 | 2.66 | 281876 |
| 1731972900 | 2.7799999 | 0.04 | 1.46 | 2.79 | 2.83 | 2.66 | 198580 |
| 1731713700 | 2.74 | -0.15 | -5.19 | 2.84 | 2.89 | 2.7 | 287748 |
| 1731627300 | 2.89 | -0.11 | -3.67 | 3.02 | 3.0899 | 2.82 | 149737 |
| 1731540900 | 3 | -0.25 | -7.69 | 3.34 | 3.6097 | 2.95 | 436854 |
| 1731454500 | 3.25 | -0.02 | -0.61 | 3.34 | 3.375 | 3.04 | 565678 |
| 1731368100 | 3.27 | 0.03 | 0.93 | 3.22 | 3.4215 | 3.21 | 143719 |
| 1731108900 | 3.24 | -0.23 | -6.63 | 3.45 | 3.47 | 3.23 | 246806 |
| 1731022500 | 3.47 | -0.24 | -6.47 | 3.75 | 3.8199 | 3.4501 | 232293 |
| 1730936100 | 3.71 | 0.16 | 4.51 | 3.73 | 3.92 | 3.59 | 332867 |
| 1730849700 | 3.55 | -0.12 | -3.27 | 3.67 | 3.7079 | 3.48 | 152624 |
| 1730763300 | 3.67 | -0.08 | -2.13 | 3.69 | 3.83 | 3.4 | 389213 |
| 1730500500 | 3.75 | 0.01 | 0.27 | 3.74 | 3.96 | 3.7 | 204763 |
| 1730414100 | 3.74 | -0.43 | -10.31 | 4.2 | 4.2 | 3.61 | 553358 |
| 1730327700 | 4.17 | -0.44 | -9.54 | 4.725 | 4.79 | 4.0599999 | 548056 |
| 1730241300 | 4.61 | 0.46 | 11.08 | 4.1 | 4.7699999 | 4 | 901022 |
| 1730154900 | 4.15 | 0.55 | 15.28 | 3.68 | 4.25 | 3.68 | 818616 |
| 1729895700 | 3.6 | 0.31 | 9.42 | 3.35 | 4.25 | 3.35 | 1507764 |
| 1729809300 | 3.29 | 0.23 | 7.52 | 3.02 | 3.4 | 2.97 | 527693 |
| 1729722900 | 3.06 | 0.02 | 0.66 | 3.02 | 3.15 | 2.8 | 222285 |
| 1729636500 | 3.04 | 0.06 | 2.01 | 2.9793 | 3.1 | 2.82 | 232448 |
| 1729550100 | 2.98 | 0.31 | 11.40 | 2.68 | 3 | 2.5299999 | 369253 |
| 1729290900 | 2.675 | 0.35 | 14.81 | 2.33 | 2.71 | 2.211 | 1744518 |
| 1729204500 | 2.33 | -0.07 | -2.92 | 2.41 | 2.4301 | 2.305 | 130573 |
| 1729118100 | 2.4 | 0.11 | 4.80 | 2.29 | 2.42 | 2.27 | 206204 |
| 1729031700 | 2.29 | -0.05 | -2.14 | 2.34 | 2.39 | 2.2 | 272472 |
| 1728945300 | 2.34 | 0.03 | 1.30 | 2.31 | 2.45 | 2.31 | 75564 |
| 1728686100 | 2.31 | -0.02 | -0.86 | 2.31 | 2.35 | 2.31 | 46942 |
| 1728599700 | 2.33 | -0.03 | -1.27 | 2.33 | 2.4076 | 2.302 | 48932 |
| 1728513300 | 2.36 | -0.04 | -1.67 | 2.42 | 2.43 | 2.34 | 43691 |
| 1728426900 | 2.4 | 0.02 | 0.84 | 2.44 | 2.47 | 2.3803 | 26333 |
| 1728340500 | 2.38 | -0.18 | -7.03 | 2.54 | 2.54 | 2.36 | 96488 |
| 1728081300 | 2.56 | 0.09 | 3.64 | 2.49 | 2.56 | 2.41 | 35685 |
| 1727994900 | 2.47 | 0.02 | 0.82 | 2.4758 | 2.54 | 2.45 | 82910 |
| 1727908500 | 2.45 | 0.04 | 1.66 | 2.4474 | 2.55 | 2.4 | 159825 |
| 1727822100 | 2.41 | -0.16 | -6.23 | 2.55 | 2.6799 | 2.36 | 92203 |
| 1727735520 | 2.57 | -0.13 | -4.81 | 2.73 | 2.815 | 2.47 | 141470 |
| 1727476500 | 2.7 | 0.07 | 2.66 | 2.66 | 2.7799999 | 2.57 | 74391 |
| 1727390100 | 2.63 | 0.02 | 0.77 | 2.65 | 2.7 | 2.61 | 70030 |
| 1727303700 | 2.61 | 0.02 | 0.77 | 2.58 | 2.7 | 2.565 | 177413 |
| 1727217300 | 2.59 | -0.12 | -4.43 | 2.69 | 2.77 | 2.58 | 88651 |
| 1727130900 | 2.71 | -0.06 | -2.17 | 2.81 | 2.85 | 2.55 | 241906 |
| 1726871700 | 2.77 | -0.07 | -2.46 | 2.8 | 2.8401 | 2.705 | 263842 |
| 1726785300 | 2.84 | -0.04 | -1.39 | 2.92 | 2.9594 | 2.8 | 66723 |
| 1726698900 | 2.88 | 0.08 | 2.86 | 2.8 | 2.98 | 2.7599999 | 116160 |
| 1726612500 | 2.8 | -0.21 | -6.98 | 3.02 | 3.08 | 2.7599999 | 191442 |
| 1726526100 | 3.0099999 | 0.27 | 9.85 | 2.85 | 3.3599 | 2.85 | 716557 |
| 1726266900 | 2.74 | -0.07 | -2.49 | 2.8798 | 2.8798 | 2.71 | 36535 |
| 1726180500 | 2.81 | 0.04 | 1.44 | 2.79 | 2.88 | 2.74 | 33033 |
| 1726094100 | 2.77 | -0.05 | -1.84 | 2.8 | 2.815 | 2.66 | 75884 |
| 1726007700 | 2.822 | 0 | 0.07 | 2.81 | 2.88 | 2.74 | 71911 |
| 1725921300 | 2.82 | 0.01 | 0.36 | 2.83 | 2.85 | 2.765 | 67953 |
| 1725662100 | 2.81 | -0.11 | -3.77 | 2.92 | 2.92 | 2.7799999 | 49464 |
| 1725575700 | 2.92 | 0.01 | 0.34 | 2.8302 | 3.05 | 2.8302 | 64951 |
| 1725489300 | 2.91 | 0.05 | 1.75 | 2.84 | 2.935 | 2.8001 | 78241 |
| 1725402900 | 2.86 | -0.04 | -1.38 | 2.925 | 3.015 | 2.82 | 51783 |
| 1725057300 | 2.9 | 0.07 | 2.47 | 2.83 | 2.92 | 2.79 | 45757 |
| 1724970900 | 2.83 | -0.04 | -1.39 | 2.91 | 2.91 | 2.79 | 32221 |
| 1724884500 | 2.87 | -0.09 | -3.04 | 2.99 | 2.99 | 2.845 | 53251 |
| 1724798100 | 2.96 | 0.16 | 5.71 | 2.8 | 3.02 | 2.7599999 | 117899 |
| 1724711700 | 2.8 | 0.08 | 2.94 | 2.74 | 2.81 | 2.7 | 54049 |
