Hot Features
프리미엄
Lyell Immunopharma Inc (LYEL)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0063 | 1.09470026064 | 0.5755 | 0.6522 | 0.5545 | 794910 | 0.61014582 | CS |
| 4 | -0.0558 | -8.75156838143 | 0.6376 | 0.723 | 0.5505 | 831480 | 0.6099523 | CS |
| 12 | -0.8882 | -60.4217687075 | 1.47 | 1.48 | 0.5505 | 1192281 | 0.81211397 | CS |
| 26 | -1.0082 | -63.4088050314 | 1.59 | 1.72 | 0.5505 | 1097588 | 1.01811962 | CS |
| 52 | -1.4782 | -71.7572815534 | 2.06 | 3.2556 | 0.5505 | 1010365 | 1.51985452 | CS |
| 156 | -4.6682 | -88.9180952381 | 5.25 | 8.74 | 0.5505 | 1053053 | 3.19861684 | CS |
| 260 | -18.1682 | -96.8970666667 | 18.75 | 19.84 | 0.5505 | 962195 | 4.01281741 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.5798 | -0.0297 | -4.87 | 0.6074 | 0.64 | 0.5699999 | 584595 |
| 1738107300 | 0.6095 | -0.0171 | -2.73 | 0.641 | 0.641 | 0.595 | 458248 |
| 1738020900 | 0.6266 | 0.0216 | 3.57 | 0.5874 | 0.6522 | 0.5858 | 1344053 |
| 1737761700 | 0.605 | 0.0295 | 5.13 | 0.5755 | 0.6347 | 0.5755 | 792745 |
| 1737675300 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
| 1737588900 | 0.5755 | 0.0066 | 1.16 | 0.58 | 0.6 | 0.5702 | 773745 |
| 1737502500 | 0.5689 | -0.0066 | -1.15 | 0.6001 | 0.61 | 0.5682 | 880844 |
| 1737156900 | 0.5755 | 0.0166001 | 2.97 | 0.5639 | 0.6042999 | 0.5581 | 601915 |
| 1737070500 | 0.5588999 | -0.0383 | -6.41 | 0.6 | 0.61 | 0.5588999 | 913405 |
| 1736984100 | 0.5971999 | 0.0226999 | 3.95 | 0.583 | 0.615 | 0.5786 | 582655 |
| 1736897700 | 0.5745 | -0.0192 | -3.23 | 0.6 | 0.6085 | 0.5505 | 1804998 |
| 1736811300 | 0.5937 | -0.0103 | -1.71 | 0.604 | 0.604 | 0.5805 | 771489 |
| 1736552100 | 0.604 | -0.0477 | -7.32 | 0.625 | 0.636 | 0.6001 | 871760 |
| 1736379300 | 0.6516999 | -0.0118 | -1.78 | 0.66 | 0.6646 | 0.6321 | 667012 |
| 1736292900 | 0.6635 | -0.0145 | -2.14 | 0.699 | 0.7065 | 0.6625 | 621169 |
| 1736206500 | 0.678 | -0.0199 | -2.85 | 0.707 | 0.717 | 0.6707 | 875095 |
| 1735947300 | 0.6979 | 0.0529 | 8.20 | 0.667 | 0.723 | 0.651 | 766805 |
| 1735860900 | 0.645 | 0.005 | 0.78 | 0.649 | 0.677 | 0.6423 | 727416 |
| 1735688100 | 0.64 | 0.019 | 3.06 | 0.6323 | 0.6457 | 0.62 | 624526 |
| 1735601700 | 0.621 | -0.029 | -4.46 | 0.63 | 0.649 | 0.603 | 877188 |
| 1735342500 | 0.65 | 0.0003 | 0.05 | 0.6574 | 0.6959999 | 0.637 | 676682 |
| 1735256100 | 0.6497 | 0.0368 | 6.00 | 0.6 | 0.7047 | 0.5971999 | 893955 |
| 1735077840 | 0.6129 | -0.0027 | -0.44 | 0.607 | 0.6266 | 0.6019 | 742278 |
| 1734996900 | 0.6156 | 0.0029 | 0.47 | 0.613 | 0.6365499 | 0.6001 | 785991 |
| 1734737700 | 0.6127 | -0.0283 | -4.41 | 0.6243 | 0.6354 | 0.5976 | 2599336 |
| 1734651300 | 0.641 | 0.0461 | 7.75 | 0.607 | 0.6559 | 0.5816 | 2799039 |
| 1734564900 | 0.5949 | -0.051 | -7.90 | 0.6602 | 0.6602 | 0.5949 | 1716828 |
| 1734478500 | 0.6459 | -0.0245 | -3.65 | 0.6625 | 0.6891 | 0.641 | 1500959 |
| 1734392100 | 0.6704 | -0.0034 | -0.50 | 0.6771 | 0.6967 | 0.65 | 1788453 |
| 1734132900 | 0.6738 | -0.0864 | -11.37 | 0.75 | 0.75 | 0.6473 | 2929188 |
| 1734046500 | 0.7602 | -0.0898 | -10.56 | 0.8189999 | 0.8495 | 0.75405 | 1787501 |
| 1733960100 | 0.85 | -0.0652 | -7.12 | 0.903 | 0.93 | 0.837 | 1656040 |
| 1733873700 | 0.9152 | 0.0152 | 1.69 | 0.92995 | 0.9501 | 0.89 | 1093102 |
| 1733787300 | 0.9 | -0.0042 | -0.46 | 0.9 | 0.9175 | 0.8905 | 669545 |
| 1733528100 | 0.9042 | -0.0158 | -1.72 | 0.9359 | 0.95 | 0.89 | 898260 |
| 1733441700 | 0.92 | -0.0221 | -2.35 | 0.9153 | 0.9704 | 0.9108 | 1173936 |
| 1733355300 | 0.9421 | 0.0035 | 0.37 | 0.9357 | 0.965 | 0.907 | 684191 |
| 1733268900 | 0.9386 | -0.0614 | -6.14 | 0.99 | 1.04 | 0.9324 | 1044674 |
| 1733182500 | 1 | 0.0549 | 5.81 | 0.94 | 1.02 | 0.923 | 870182 |
| 1732917840 | 0.9451 | 0.0246 | 2.67 | 0.93 | 0.9675 | 0.9121 | 477581 |
| 1732750500 | 0.9205 | -0.0032 | -0.35 | 0.9308 | 0.9969 | 0.92 | 415137 |
| 1732664100 | 0.9237 | 0.0108 | 1.18 | 0.9023 | 1.03 | 0.89 | 1213822 |
| 1732577700 | 0.9129 | -0.0371 | -3.91 | 0.96 | 1.04 | 0.865 | 3711609 |
| 1732318500 | 0.95 | 0.0334 | 3.64 | 0.9247 | 0.9831 | 0.905 | 987882 |
| 1732232100 | 0.9166 | -0.1134 | -11.01 | 1.01 | 1.04 | 0.9165 | 1266135 |
| 1732145700 | 1.03 | -0.08 | -7.21 | 1.06 | 1.08 | 0.8638 | 4592942 |
| 1732059300 | 1.11 | 0 | 0.00 | 1.07 | 1.12 | 1.07 | 882779 |
| 1731972900 | 1.11 | 0.01 | 0.91 | 1.135 | 1.16 | 1.09 | 853886 |
| 1731713700 | 1.1 | -0.01 | -0.45 | 1.095 | 1.12 | 1.06 | 1306161 |
| 1731627300 | 1.105 | 0 | 0.45 | 1.1 | 1.12 | 1.06 | 1088734 |
| 1731540900 | 1.1 | -0.07 | -5.58 | 1.1399999 | 1.165 | 1.09 | 504845 |
| 1731454500 | 1.165 | -0.05 | -3.72 | 1.18 | 1.2 | 1.07 | 1096357 |
| 1731368100 | 1.21 | -0.01 | -0.41 | 1.22 | 1.2698 | 1.19 | 1000603 |
| 1731108900 | 1.215 | -0.01 | -0.41 | 1.26 | 1.2695 | 1.16 | 565336 |
| 1731022500 | 1.22 | -0.26 | -17.57 | 1.47 | 1.47 | 1.1601 | 2014518 |
| 1730936100 | 1.48 | 0.24 | 19.35 | 1.35 | 1.4999 | 1.32 | 1695841 |
| 1730849700 | 1.24 | -0.03 | -2.36 | 1.2649 | 1.34 | 1.1399999 | 1226654 |
| 1730763300 | 1.27 | 0.15 | 13.39 | 1.08 | 1.31 | 1.05 | 1960621 |
| 1730500500 | 1.12 | 0.16 | 16.63 | 0.9707 | 1.18 | 0.9443 | 1968222 |
| 1730414100 | 0.9603 | 0.102 | 11.88 | 0.8607 | 0.9603 | 0.852 | 2109408 |
| 1730327700 | 0.8583 | -0.0898 | -9.47 | 0.933 | 0.95029 | 0.85 | 2097339 |
