Hot Features
프리미엄
Lantern Pharma Inc (LTRN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0045 | 0.09375 | 4.8 | 5.7 | 4.6 | 96014 | 5.09966326 | CS |
| 4 | 1.1745 | 32.3553719008 | 3.63 | 6.118 | 3.45 | 174451 | 5.02006969 | CS |
| 12 | 1.693 | 54.4110557609 | 3.1115 | 6.118 | 2.79 | 107779 | 4.33965814 | CS |
| 26 | 1.0045 | 26.4342105263 | 3.8 | 6.118 | 2.79 | 71131 | 4.13532567 | CS |
| 52 | 0.5645 | 13.3136792453 | 4.24 | 11.99 | 2.79 | 137772 | 6.17101703 | CS |
| 156 | -1.9755 | -29.1371681416 | 6.78 | 11.99 | 2.38 | 69823 | 5.75339527 | CS |
| 260 | -10.3555 | -68.3080474934 | 15.16 | 24.84 | 2.38 | 76037 | 9.27004571 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739316900 | 4.76 | -0.29 | -5.74 | 5.0599999 | 5.08 | 4.7 | 50748 |
| 1739230500 | 5.05 | -0.02 | -0.39 | 5.26 | 5.26 | 4.71 | 128955 |
| 1738971300 | 5.07 | -0.23 | -4.34 | 5.55 | 5.5876 | 5 | 64296 |
| 1738884900 | 5.3 | 0.16 | 3.11 | 5.25 | 5.7 | 5.18 | 98034 |
| 1738798500 | 5.14 | 0.34 | 7.08 | 4.8 | 5.3299 | 4.7276 | 142909 |
| 1738712100 | 4.8 | 0.13 | 2.78 | 4.64 | 5.0399 | 4.6282 | 51469 |
| 1738625700 | 4.67 | -0.28 | -5.66 | 4.85 | 4.92 | 4.6 | 44490 |
| 1738366500 | 4.95 | 0.14 | 2.91 | 4.6801 | 5.3 | 4.6801 | 71698 |
| 1738280100 | 4.8099999 | 0.26 | 5.71 | 4.55 | 5.03 | 4.34 | 118888 |
| 1738193700 | 4.55 | -0.15 | -3.19 | 4.6 | 4.93 | 4.47 | 87583 |
| 1738107300 | 4.7 | 0.11 | 2.40 | 4.62 | 4.76 | 4.36 | 59159 |
| 1738020900 | 4.59 | -0.81 | -15.00 | 5.22 | 5.22 | 4.15 | 469497 |
| 1737761700 | 5.4 | 0.92 | 20.54 | 4.23 | 6.118 | 4.17 | 1483542 |
| 1737675300 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1737588900 | 4.48 | 0.41 | 10.07 | 4.28 | 4.5784 | 4.21 | 97758 |
| 1737502500 | 4.07 | 0.38 | 10.30 | 3.81 | 4.1 | 3.8 | 45499 |
| 1737156900 | 3.69 | 0.09 | 2.50 | 3.72 | 3.8899 | 3.48 | 91502 |
| 1737070500 | 3.6 | 0.07 | 1.98 | 3.54 | 3.8784 | 3.54 | 22697 |
| 1736984100 | 3.53 | 0.04 | 1.15 | 3.63 | 3.75 | 3.45 | 24743 |
| 1736897700 | 3.49 | -0.25 | -6.68 | 3.82 | 3.91 | 3.445 | 25662 |
| 1736811300 | 3.74 | -0.15 | -3.86 | 3.84 | 3.97 | 3.65 | 21062 |
| 1736552100 | 3.89 | -0.03 | -0.77 | 3.8 | 3.89 | 3.65 | 26914 |
| 1736379300 | 3.92 | -0.2 | -4.85 | 3.95 | 4.2699 | 3.8 | 47343 |
| 1736292900 | 4.12 | -0.07 | -1.67 | 4.42 | 4.5 | 3.92 | 44291 |
| 1736206500 | 4.19 | 0.45 | 12.03 | 3.83 | 4.95 | 3.76 | 220038 |
| 1735947300 | 3.74 | 0.44 | 13.33 | 3.38 | 3.865 | 3.2793 | 71305 |
| 1735860900 | 3.3 | 0.11 | 3.45 | 3.19 | 3.3749 | 3.12 | 28765 |
| 1735688100 | 3.19 | -0.08 | -2.45 | 3.35 | 3.36 | 2.95 | 123419 |
| 1735601700 | 3.27 | -0.15 | -4.39 | 3.41 | 3.41 | 3.07 | 109842 |
| 1735342500 | 3.42 | -0.1 | -2.84 | 3.52 | 3.97 | 3.31 | 132517 |
| 1735256100 | 3.52 | 0.4 | 12.64 | 3.1 | 3.53 | 3.05 | 113398 |
| 1735077840 | 3.125 | 0.11 | 3.48 | 3.04 | 3.1694 | 3.02 | 39183 |
| 1734996900 | 3.02 | -0.13 | -3.97 | 3.2 | 3.2 | 3.0099999 | 65927 |
| 1734737700 | 3.145 | -0.03 | -1.01 | 3.17 | 3.41 | 3.1 | 38666 |
| 1734651300 | 3.177 | -0.03 | -1.03 | 3.29 | 3.48 | 3.1 | 55937 |
| 1734564900 | 3.21 | -0.22 | -6.41 | 3.4 | 3.5998 | 3.2 | 62900 |
| 1734478500 | 3.43 | -0.13 | -3.65 | 3.41 | 3.551 | 3.3536 | 62715 |
| 1734392100 | 3.56 | 0.12 | 3.34 | 3.36 | 3.575 | 3.315 | 63678 |
| 1734132900 | 3.445 | -0.19 | -5.10 | 3.62 | 3.62 | 3.2799999 | 97216 |
| 1734046500 | 3.63 | -0.21 | -5.47 | 3.9 | 3.906806 | 3.55 | 36548 |
| 1733960100 | 3.84 | -0.14 | -3.52 | 4.2 | 4.32 | 3.81 | 39235 |
| 1733873700 | 3.98 | -0.17 | -4.10 | 4.17 | 4.45 | 3.845 | 40954 |
| 1733787300 | 4.15 | 0.17 | 4.27 | 4.17 | 4.88 | 4.1 | 231028 |
| 1733528100 | 3.98 | 0.48 | 13.71 | 3.52 | 4.15 | 3.52 | 105940 |
| 1733441700 | 3.5 | -0.33 | -8.62 | 3.88 | 3.88 | 3.4552 | 63432 |
| 1733355300 | 3.83 | 0.64 | 20.06 | 3.2799999 | 3.9 | 3.24 | 237286 |
| 1733268900 | 3.19 | 0.03 | 0.95 | 3.34 | 3.38 | 3.16 | 56181 |
| 1733182500 | 3.16 | -0.05 | -1.56 | 3.2599999 | 3.39 | 3.1201 | 28989 |
| 1732917840 | 3.21 | 0.1 | 3.22 | 3.14 | 3.3889 | 3.14 | 13332 |
| 1732750500 | 3.11 | 0.04 | 1.24 | 3.09 | 3.19 | 3.0099999 | 24080 |
| 1732664100 | 3.072 | -0.06 | -1.85 | 3.09 | 3.25 | 3.06 | 74034 |
| 1732577700 | 3.13 | 0.05 | 1.62 | 3.09 | 3.2599999 | 3.0003 | 112580 |
| 1732318500 | 3.08 | 0.13 | 4.41 | 2.99 | 3.22 | 2.8 | 107969 |
| 1732232100 | 2.95 | 0.01 | 0.34 | 2.9 | 2.98 | 2.79 | 89045 |
| 1732145700 | 2.94 | -0.14 | -4.55 | 3 | 3.189 | 2.9 | 71698 |
| 1732059300 | 3.08 | -0.08 | -2.53 | 3.2 | 3.37 | 2.93 | 47925 |
| 1731972900 | 3.16 | -0.38 | -10.73 | 3.54 | 3.5737 | 3.16 | 50330 |
| 1731713700 | 3.54 | 0.05 | 1.43 | 3.46 | 3.56 | 3.361 | 71130 |
| 1731627300 | 3.49 | -0.04 | -1.13 | 3.51 | 3.5991 | 3.45 | 76989 |
| 1731540900 | 3.53 | -0.05 | -1.40 | 3.6 | 3.6244 | 3.5 | 56296 |
| 1731454500 | 3.58 | 0.07 | 1.99 | 3.51 | 3.65 | 3.5 | 68307 |
