Hot Features
프리미엄
Mineralys Therapeutics Inc (MLYS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -12.7478753541 | 10.59 | 10.64 | 8.6 | 320454 | 9.55023336 | CS |
| 4 | -2.59 | -21.8934911243 | 11.83 | 13.43 | 8.6 | 280872 | 11.37474795 | CS |
| 12 | -4.5 | -32.7510917031 | 13.74 | 15.25 | 8.6 | 226910 | 12.56886825 | CS |
| 26 | -5.325 | -36.5602471679 | 14.565 | 15.25 | 8.58 | 190703 | 12.38123675 | CS |
| 52 | 0.82 | 9.73871733967 | 8.42 | 16.905 | 7.95 | 186847 | 12.67246213 | CS |
| 156 | -11.86 | -56.2085308057 | 21.1 | 21.98 | 5.85 | 188942 | 12.81377903 | CS |
| 260 | -11.86 | -56.2085308057 | 21.1 | 21.98 | 5.85 | 188942 | 12.81377903 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 9.24 | -0.26 | -2.74 | 9.58 | 9.865 | 9.18 | 234826 |
| 1737070500 | 9.5 | -0.33 | -3.36 | 9.8 | 9.9 | 9.3699999 | 251290 |
| 1736984100 | 9.83 | 0.71 | 7.79 | 9.31 | 9.97 | 9.235 | 246166 |
| 1736897700 | 9.1199999 | -0.24 | -2.56 | 9.36 | 9.39 | 8.9 | 281536 |
| 1736811300 | 9.36 | -0.51 | -5.17 | 9.63 | 9.76 | 8.6 | 388973 |
| 1736552100 | 9.8699999 | -1.33 | -11.88 | 10.59 | 10.64 | 9.31 | 434304 |
| 1736379300 | 11.2 | -1.78 | -13.71 | 13 | 13 | 10.595 | 601338 |
| 1736292900 | 12.98 | -0.07 | -0.54 | 13.135 | 13.37 | 12.8298 | 265388 |
| 1736206500 | 13.05 | 0.3 | 2.35 | 12.765 | 13.09 | 12.73 | 131309 |
| 1735947300 | 12.75 | 0.5 | 4.08 | 12.43 | 12.99 | 12.16 | 157623 |
| 1735860900 | 12.25 | -0.06 | -0.49 | 12.33 | 12.655 | 12 | 181533 |
| 1735688100 | 12.31 | -0.21 | -1.68 | 12.55 | 12.69 | 12.04 | 61457 |
| 1735601700 | 12.52 | -0.3 | -2.34 | 12.505 | 12.78 | 12.03 | 196166 |
| 1735342500 | 12.82 | -0.05 | -0.39 | 12.84 | 13.43 | 12.495 | 157827 |
| 1735256100 | 12.87 | 0.07 | 0.55 | 12.59 | 13 | 12.05 | 280443 |
| 1735077840 | 12.8 | 0.74 | 6.14 | 12.31 | 12.81 | 11.99 | 218530 |
| 1734996900 | 12.06 | -0.28 | -2.27 | 12.2 | 12.3 | 11.73 | 439892 |
| 1734737700 | 12.34 | 0.51 | 4.31 | 11.83 | 12.5 | 11.55 | 481045 |
| 1734651300 | 11.83 | 0.19 | 1.63 | 11.52 | 12.155 | 11.19 | 136013 |
| 1734564900 | 11.64 | -0.71 | -5.75 | 12.46 | 12.57 | 11.44 | 133310 |
| 1734478500 | 12.35 | 0.19 | 1.56 | 12.04 | 12.44 | 11.965 | 95857 |
| 1734392100 | 12.16 | 0.26 | 2.18 | 11.74 | 12.295 | 11.74 | 68534 |
| 1734132900 | 11.9 | -0.27 | -2.22 | 11.99 | 12.06 | 11.61 | 74884 |
| 1734046500 | 12.17 | -0.78 | -6.02 | 12.97 | 12.985 | 11.7 | 108004 |
| 1733960100 | 12.95 | -0.19 | -1.45 | 13.28 | 13.28 | 12.71 | 65807 |
| 1733873700 | 13.14 | -0.19 | -1.43 | 13.19 | 13.34 | 12.59 | 173405 |
| 1733787300 | 13.33 | 0.12 | 0.91 | 13.51 | 13.86 | 13.18 | 192656 |
| 1733528100 | 13.21 | 0.99 | 8.10 | 12.23 | 13.34 | 12.14 | 164279 |
| 1733441700 | 12.22 | -0.33 | -2.63 | 12.38 | 12.6 | 12.17 | 62730 |
| 1733355300 | 12.55 | -0.32 | -2.49 | 12.835 | 13.01 | 12.4 | 118041 |
| 1733268900 | 12.87 | -0.62 | -4.60 | 13.48 | 13.7371 | 12.74 | 171872 |
| 1733182500 | 13.49 | 0.72 | 5.64 | 12.78 | 14.19 | 12.515 | 513913 |
| 1732917840 | 12.77 | -0.34 | -2.59 | 13.09 | 13.2 | 12.68 | 103459 |
| 1732750500 | 13.11 | 0.59 | 4.71 | 12.72 | 13.19 | 12.7 | 95641 |
| 1732664100 | 12.52 | -0.18 | -1.42 | 12.65 | 13.05 | 12.48 | 101678 |
| 1732577700 | 12.7 | 0.21 | 1.68 | 12.87 | 13.33 | 12.7 | 209398 |
| 1732318500 | 12.49 | 0.62 | 5.22 | 11.99 | 12.61 | 11.843 | 146737 |
| 1732232100 | 11.87 | -0.73 | -5.79 | 12.725 | 12.725 | 11.78 | 228996 |
| 1732145700 | 12.6 | -0.26 | -2.02 | 12.93 | 13.055 | 12.23 | 192626 |
| 1732059300 | 12.86 | 1.46 | 12.81 | 11.315 | 13 | 11.31 | 228669 |
| 1731972900 | 11.4 | -0.08 | -0.70 | 11.48 | 11.8 | 11.34 | 134728 |
| 1731713700 | 11.48 | -0.69 | -5.67 | 12.27 | 12.27 | 11.36 | 224632 |
| 1731627300 | 12.17 | -0.28 | -2.25 | 12.5 | 12.83 | 12.08 | 204589 |
| 1731540900 | 12.45 | -0.93 | -6.95 | 13.415 | 13.53 | 12.15 | 240938 |
| 1731454500 | 13.38 | -1.54 | -10.32 | 13.51 | 14.73 | 13 | 397315 |
| 1731368100 | 14.92 | 0.88 | 6.27 | 14.25 | 15.04 | 14.12 | 342335 |
| 1731108900 | 14.04 | -0.12 | -0.85 | 14.49 | 14.52 | 13.7 | 325522 |
| 1731022500 | 14.16 | -0.79 | -5.28 | 14.83 | 14.83 | 13.8 | 657687 |
| 1730936100 | 14.95 | 1.44 | 10.66 | 14.21 | 15.25 | 13.61 | 669634 |
| 1730849700 | 13.51 | 0.01 | 0.07 | 13.375 | 13.7 | 13.33 | 149803 |
| 1730763300 | 13.5 | 0.05 | 0.37 | 13.48 | 13.75 | 13.41 | 95350 |
| 1730500500 | 13.45 | 0.07 | 0.52 | 13.48 | 13.74 | 13.11 | 175554 |
| 1730414100 | 13.38 | -0.4 | -2.90 | 13.48 | 13.61 | 12.575 | 162297 |
| 1730327700 | 13.78 | -0.18 | -1.29 | 13.86 | 13.94 | 13.6 | 402804 |
| 1730241300 | 13.96 | 0.07 | 0.50 | 13.96 | 14.05 | 13.67 | 149331 |
| 1730154900 | 13.89 | 0.28 | 2.06 | 13.87 | 14.005 | 13.63 | 95894 |
| 1729895700 | 13.61 | 0.01 | 0.07 | 13.74 | 14 | 13.49 | 117217 |
| 1729809300 | 13.6 | -0.07 | -0.51 | 13.705 | 13.79 | 13.335 | 46952 |
| 1729722900 | 13.67 | -0.28 | -2.01 | 13.9 | 14.13 | 13.56 | 39408 |
| 1729636500 | 13.95 | 0.12 | 0.87 | 13.63 | 13.95 | 13.63 | 36090 |
| 1729550100 | 13.83 | -0.57 | -3.96 | 14.47 | 14.47 | 13.78 | 41642 |
| 1729290900 | 14.4 | 0.52 | 3.75 | 14 | 14.44 | 13.68 | 109840 |
