Hot Features
프리미엄
Medicinova Inc (MNOV)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -4.59183673469 | 1.96 | 1.98 | 1.86 | 16789 | 1.90746429 | CS |
| 4 | -0.1 | -5.07614213198 | 1.97 | 2.06 | 1.79 | 20975 | 1.91968961 | CS |
| 12 | 0.08 | 4.46927374302 | 1.79 | 2.48 | 1.7 | 41806 | 2.09186179 | CS |
| 26 | 0.7 | 59.8290598291 | 1.17 | 2.55 | 1.12 | 58223 | 2.01511365 | CS |
| 52 | 0.48 | 34.5323741007 | 1.39 | 2.55 | 1.12 | 46992 | 1.77580612 | CS |
| 156 | -0.54 | -22.4066390041 | 2.41 | 3.18 | 1.12 | 46389 | 2.04844623 | CS |
| 260 | -3.87 | -67.4216027875 | 5.74 | 13.25 | 1.12 | 276331 | 6.37493066 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.87 | -0.05 | -2.51 | 1.9 | 1.93 | 1.86 | 19331 |
| 1738884900 | 1.9182 | 0.01 | 0.43 | 1.91 | 1.9675 | 1.8801 | 21053 |
| 1738798500 | 1.91 | -0.02 | -1.04 | 1.93 | 1.95 | 1.8935 | 15089 |
| 1738712100 | 1.93 | -0.01 | -0.52 | 1.925 | 1.96 | 1.925 | 11189 |
| 1738625700 | 1.94 | -0.04 | -2.02 | 1.89 | 1.98 | 1.87 | 11516 |
| 1738366500 | 1.98 | -0.07 | -3.41 | 2.06 | 2.06 | 1.9 | 21164 |
| 1738280100 | 2.05 | 0.03 | 1.49 | 2.02 | 2.05 | 2.0002 | 37842 |
| 1738193700 | 2.02 | 0.04 | 2.02 | 2 | 2.05 | 2 | 18218 |
| 1738107300 | 1.98 | 0.05 | 2.59 | 1.97 | 2 | 1.93 | 12979 |
| 1738020900 | 1.93 | 0.04 | 2.12 | 1.9 | 1.9867 | 1.9 | 6543 |
| 1737761700 | 1.89 | 0.08 | 4.42 | 1.92 | 1.93 | 1.89 | 6760 |
| 1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1737588900 | 1.81 | -0.03 | -1.63 | 1.85 | 1.85 | 1.81 | 25163 |
| 1737502500 | 1.84 | 0.01 | 0.55 | 1.855 | 1.855 | 1.79 | 21275 |
| 1737156900 | 1.83 | -0.04 | -2.14 | 1.96 | 1.96 | 1.83 | 24902 |
| 1737070500 | 1.87 | 0 | 0.00 | 1.86 | 1.93 | 1.86 | 24490 |
| 1736984100 | 1.87 | -0.04 | -2.09 | 1.97 | 1.97 | 1.87 | 25022 |
| 1736897700 | 1.91 | -0.08 | -4.02 | 2 | 2 | 1.89 | 41997 |
| 1736811300 | 1.99 | 0.03 | 1.53 | 1.97 | 2.0299999 | 1.9641 | 28278 |
| 1736552100 | 1.96 | -0.03 | -1.51 | 2.0099999 | 2.0299 | 1.96 | 29795 |
| 1736379300 | 1.99 | -0.11 | -5.24 | 2.04 | 2.04 | 1.98 | 25662 |
| 1736292900 | 2.1 | -0.06 | -2.78 | 2.13 | 2.15 | 2.1 | 92613 |
| 1736206500 | 2.16 | 0.03 | 1.41 | 2.17 | 2.197 | 2.15 | 15248 |
| 1735947300 | 2.13 | 0 | 0.00 | 2.1549999 | 2.183 | 2.13 | 11906 |
| 1735860900 | 2.13 | 0.03 | 1.43 | 2.1841 | 2.1841 | 2.11 | 12733 |
| 1735688100 | 2.1 | -0.01 | -0.47 | 2.17 | 2.1858 | 2.1 | 30965 |
| 1735601700 | 2.11 | 0.04 | 1.93 | 2.11 | 2.18 | 2.11 | 16118 |
| 1735342500 | 2.07 | 0.12 | 6.15 | 2.105 | 2.12 | 2.05 | 27304 |
| 1735256100 | 1.95 | -0.12 | -5.80 | 2.04 | 2.065 | 1.95 | 49006 |
| 1735077840 | 2.07 | -0.05 | -2.36 | 2.09 | 2.09 | 1.9 | 44039 |
| 1734996900 | 2.12 | -0.05 | -2.30 | 2.12 | 2.1201 | 2.07 | 43903 |
| 1734737700 | 2.17 | 0.01 | 0.46 | 2.16 | 2.22 | 2.15 | 79992 |
| 1734651300 | 2.16 | 0.01 | 0.47 | 2.15 | 2.2364 | 2.15 | 25025 |
| 1734564900 | 2.15 | 0.02 | 0.94 | 2.16 | 2.21 | 2.15 | 51711 |
| 1734478500 | 2.13 | 0.02 | 0.95 | 2.08 | 2.199 | 2.08 | 45528 |
| 1734392100 | 2.11 | 0.01 | 0.48 | 2.09 | 2.12 | 2.07 | 16065 |
| 1734132900 | 2.1 | -0.04 | -1.87 | 2.15 | 2.15 | 2.08 | 39404 |
| 1734046500 | 2.14 | -0.03 | -1.38 | 2.15 | 2.18 | 2.13 | 24631 |
| 1733960100 | 2.17 | -0.09 | -3.98 | 2.25 | 2.25 | 2.15 | 23064 |
| 1733873700 | 2.2599999 | -0.04 | -1.74 | 2.22 | 2.29 | 2.21 | 29560 |
| 1733787300 | 2.3 | -0.04 | -1.71 | 2.34 | 2.36 | 2.2601 | 55652 |
| 1733528100 | 2.34 | 0.08 | 3.54 | 2.25 | 2.37 | 2.22 | 61784 |
| 1733441700 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.27 | 2.1601 | 45766 |
| 1733355300 | 2.2599999 | -0.04 | -1.74 | 2.222 | 2.29 | 2.15 | 51976 |
| 1733268900 | 2.3 | -0.08 | -3.36 | 2.3344999 | 2.3392 | 2.25 | 72817 |
| 1733182500 | 2.38 | 0.31 | 14.98 | 2.23 | 2.48 | 2.15 | 178823 |
| 1732917840 | 2.07 | 0.06 | 2.99 | 2.0299999 | 2.11 | 2.0288 | 62746 |
| 1732750500 | 2.0099999 | -0.07 | -3.37 | 2.08 | 2.08 | 2 | 46160 |
| 1732664100 | 2.08 | 0.03 | 1.46 | 2.0299999 | 2.12 | 2.0299999 | 45299 |
| 1732577700 | 2.05 | -0.08 | -3.76 | 2.06 | 2.13 | 2 | 49159 |
| 1732318500 | 2.13 | 0.13 | 6.50 | 1.9995 | 2.13 | 1.99 | 61975 |
| 1732232100 | 2 | 0.05 | 2.56 | 1.92 | 2.05 | 1.92 | 81353 |
| 1732145700 | 1.95 | 0.05 | 2.63 | 1.87 | 1.97 | 1.82 | 59475 |
| 1732059300 | 1.9 | 0.1 | 5.56 | 1.8005 | 1.94 | 1.79 | 46874 |
| 1731972900 | 1.8 | -0.03 | -1.64 | 1.78 | 1.825 | 1.7 | 113683 |
| 1731713700 | 1.83 | 0.01 | 0.27 | 1.9 | 1.9 | 1.8 | 39497 |
| 1731627300 | 1.825 | -0.18 | -8.75 | 1.98 | 1.99 | 1.81 | 71564 |
| 1731540900 | 2 | -0.28 | -12.28 | 2.05 | 2.08 | 1.94 | 198268 |
| 1731454500 | 2.2799999 | 0.75 | 49.02 | 1.75 | 2.55 | 1.75 | 2063902 |
| 1731368100 | 1.53 | 0 | 0.00 | 1.55 | 1.55 | 1.49 | 29622 |
