Hot Features
프리미엄
NLS Pharmaceutics Ltd (NLSP)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -18.4549356223 | 2.33 | 2.39 | 1.87 | 211583 | 2.15853998 | CS |
| 4 | -0.3376 | -15.0875938506 | 2.2376 | 2.95 | 1.78 | 2433998 | 2.54792651 | CS |
| 12 | -2.35 | -55.2941176471 | 4.25 | 4.74 | 1.73 | 1138410 | 2.86561434 | CS |
| 26 | -6.224 | -76.6125061546 | 8.124 | 15.588 | 1.73 | 1775512 | 7.18134818 | CS |
| 52 | -16.1 | -89.4444444444 | 18 | 20.8 | 1.73 | 3467958 | 8.83725098 | CS |
| 156 | -42.1 | -95.6818181818 | 44 | 75.2 | 1.73 | 1338452 | 11.68673928 | CS |
| 260 | -117.96 | -98.4148172868 | 119.86 | 294 | 1.73 | 1490298 | 51.0570989 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.91 | -0.13 | -6.37 | 1.96 | 2.05 | 1.891 | 120083 |
| 1737070500 | 2.04 | 0.04 | 2.00 | 1.98 | 2.08 | 1.87 | 148671 |
| 1736984100 | 2 | -0.03 | -1.48 | 2.04 | 2.07 | 1.94 | 154215 |
| 1736897700 | 2.0299999 | -0.04 | -1.93 | 2.02 | 2.09 | 1.98 | 105818 |
| 1736811300 | 2.07 | -0.25 | -10.78 | 2.19 | 2.19 | 1.96 | 196587 |
| 1736552100 | 2.32 | -0.09 | -3.73 | 2.35 | 2.39 | 2.07 | 462875 |
| 1736379300 | 2.41 | 0.35 | 16.99 | 2.44 | 2.7 | 2.22 | 17509645 |
| 1736292900 | 2.06 | -0.03 | -1.44 | 2.09 | 2.1399 | 2.04 | 71962 |
| 1736206500 | 2.09 | -0.07 | -3.24 | 2.07 | 2.225 | 2.05 | 111629 |
| 1735947300 | 2.16 | -0.02 | -0.92 | 2.12 | 2.2192 | 1.92 | 245876 |
| 1735860900 | 2.18 | 0.07 | 3.32 | 2.1 | 2.3348 | 2.1 | 236702 |
| 1735688100 | 2.11 | -0.61 | -22.43 | 2.54 | 2.6 | 2.0701 | 633999 |
| 1735601700 | 2.72 | 0.9 | 49.45 | 2.82 | 2.95 | 2.34 | 21226373 |
| 1735342500 | 1.82 | -0.04 | -2.15 | 1.87 | 1.94 | 1.81 | 33700 |
| 1735256100 | 1.86 | 0 | 0.00 | 1.93 | 1.94 | 1.82 | 53374 |
| 1735077840 | 1.86 | -0.12 | -6.06 | 1.92 | 1.96 | 1.83 | 39506 |
| 1734996900 | 1.98 | 0.03 | 1.54 | 1.9 | 2.04 | 1.89 | 55907 |
| 1734737700 | 1.95 | -0.43 | -18.07 | 2.23 | 2.2851 | 1.78 | 261825 |
| 1734651300 | 2.38 | 0.38 | 19.00 | 2.36 | 2.79 | 2.1 | 1502709 |
| 1734564900 | 2 | 0.15 | 8.11 | 1.83 | 2.12 | 1.73 | 213831 |
| 1734478500 | 1.85 | -0.01 | -0.54 | 1.85 | 1.9556 | 1.83 | 58203 |
| 1734392100 | 1.86 | -0.05 | -2.62 | 1.99 | 1.99 | 1.85 | 42561 |
| 1734132900 | 1.91 | -0.05 | -2.55 | 1.89 | 2.13 | 1.87 | 94632 |
| 1734046500 | 1.96 | -0.05 | -2.49 | 1.86 | 1.98 | 1.8 | 95441 |
| 1733960100 | 2.0099999 | 0.03 | 1.52 | 1.88 | 2.06 | 1.75 | 2433848 |
| 1733873700 | 1.98 | -0.02 | -1.00 | 2 | 2.05 | 1.82 | 1134734 |
| 1733787300 | 2 | -0.18 | -8.26 | 2.15 | 2.22 | 1.95 | 76146 |
| 1733528100 | 2.18 | -0.07 | -3.11 | 2.12 | 2.35 | 2.11 | 55956 |
| 1733441700 | 2.25 | -0.46 | -16.97 | 2.39 | 2.5360999 | 2.11 | 160907 |
| 1733355300 | 2.71 | 0.02 | 0.74 | 2.45 | 3.23 | 2.45 | 363388 |
| 1733268900 | 2.69 | -0.34 | -11.22 | 3.05 | 3.05 | 2.45 | 3557662 |
| 1733182500 | 3.0299999 | -0.35 | -10.36 | 3.38 | 3.38 | 3 | 63020 |
| 1732917840 | 3.38 | 0.11 | 3.36 | 3.27 | 3.405 | 3.27 | 9775 |
| 1732750500 | 3.27 | -0.39 | -10.66 | 3.58 | 3.58 | 3.23 | 123852 |
| 1732664100 | 3.66 | 0.1 | 2.81 | 3.59 | 3.72 | 3.3713 | 22880 |
| 1732577700 | 3.56 | 0.13 | 3.79 | 3.39 | 3.65 | 3.37 | 47544 |
| 1732318500 | 3.43 | 0.07 | 1.93 | 3.6 | 3.65 | 3.3 | 64497 |
| 1732232100 | 3.365 | 0.08 | 2.28 | 3.32 | 3.51 | 3.1901 | 33462 |
| 1732145700 | 3.29 | 0.11 | 3.46 | 3.11 | 3.55 | 3.11 | 66411 |
| 1732059300 | 3.18 | -0.08 | -2.45 | 3.18 | 3.25 | 3.0099999 | 25816 |
| 1731972900 | 3.2599999 | 0.13 | 4.15 | 3.23 | 3.43 | 3.12 | 15735 |
| 1731713700 | 3.13 | -0.21 | -6.29 | 3.24 | 3.31 | 3 | 45813 |
| 1731627300 | 3.34 | -0.12 | -3.47 | 3.2799999 | 3.46 | 3.15 | 48514 |
| 1731540900 | 3.46 | -0.44 | -11.28 | 3.15 | 4.15 | 3.15 | 66143 |
| 1731454500 | 3.9 | -0.07 | -1.76 | 3.79 | 3.91 | 3.6101 | 52071 |
| 1731368100 | 3.97 | 0.03 | 0.76 | 3.79 | 4.01 | 3.68 | 117849 |
| 1731108900 | 3.94 | -0.21 | -5.06 | 4.08 | 4.09 | 3.85 | 95357 |
| 1731022500 | 4.15 | 0.06 | 1.47 | 3.97 | 4.34 | 3.9 | 47524 |
| 1730936100 | 4.09 | 0.05 | 1.24 | 3.95 | 4.3 | 3.9 | 108265 |
| 1730849700 | 4.04 | -0.35 | -7.97 | 4.15 | 4.215 | 3.86 | 254196 |
| 1730763300 | 4.39 | 0.79 | 21.94 | 4.74 | 4.74 | 3.615 | 11395910 |
| 1730500500 | 3.6 | -0.03 | -0.83 | 3.63 | 3.81 | 3.56 | 10693 |
| 1730414100 | 3.63 | -0.23 | -5.96 | 3.65 | 3.9 | 3.63 | 6959 |
| 1730327700 | 3.86 | -0.27 | -6.54 | 4.01 | 4.385 | 3.5101 | 28947 |
| 1730241300 | 4.13 | 0.02 | 0.49 | 3.99 | 4.23 | 3.9 | 19047 |
| 1730154900 | 4.11 | -0.07 | -1.67 | 4.21 | 4.38 | 3.8 | 60690 |
| 1729895700 | 4.18 | -0.08 | -1.88 | 4.25 | 4.46 | 4.18 | 8934 |
| 1729809300 | 4.26 | -0.35 | -7.49 | 4.55 | 4.65 | 4.22 | 13972 |
| 1729722900 | 4.605 | -0.24 | -4.86 | 4.7 | 4.95 | 4.3 | 26761 |
| 1729636500 | 4.84 | 0.08 | 1.68 | 4.93 | 5.1768 | 4.75 | 10678 |
| 1729550100 | 4.7601 | -0.54 | -10.19 | 5.2 | 5.4 | 4.5199999 | 51633 |
