Hot Features
프리미엄
Ocugen Inc (OCGN)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0031 | -0.411686586985 | 0.753 | 0.771 | 0.695 | 4877243 | 0.72196699 | CS |
| 4 | -0.0097 | -1.27698788836 | 0.7596 | 1 | 0.69 | 5067617 | 0.80931868 | CS |
| 12 | -0.2801 | -27.1941747573 | 1.03 | 1.13 | 0.69 | 4820546 | 0.8667436 | CS |
| 26 | -0.9201 | -55.0958083832 | 1.67 | 1.72 | 0.69 | 4316420 | 1.02825201 | CS |
| 52 | 0.2299 | 44.2115384615 | 0.52 | 2.105 | 0.495 | 5871571 | 1.27447327 | CS |
| 156 | -2.7101 | -78.3265895954 | 3.46 | 4.53 | 0.345 | 5938112 | 1.6297363 | CS |
| 260 | 0.0299 | 4.15277777778 | 0.72 | 18.77 | 0.17 | 16588727 | 5.3847041 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.7497 | 0.0397 | 5.59 | 0.735 | 0.7694 | 0.72 | 5681578 |
| 1737156900 | 0.71 | -0.005 | -0.70 | 0.72 | 0.7241 | 0.7010999 | 4946188 |
| 1737070500 | 0.715 | -0.0139 | -1.91 | 0.7386 | 0.74145 | 0.7 | 4032828 |
| 1736984100 | 0.7289 | -0.0044 | -0.60 | 0.75 | 0.759 | 0.6949999 | 7283717 |
| 1736897700 | 0.7332999 | -0.018 | -2.40 | 0.753 | 0.771 | 0.73 | 3246237 |
| 1736811300 | 0.7513 | -0.0353 | -4.49 | 0.8 | 0.8098999 | 0.735 | 5805610 |
| 1736552100 | 0.7866 | -0.0443 | -5.33 | 0.8361 | 0.838 | 0.7801 | 3981937 |
| 1736379300 | 0.8309 | -0.0452 | -5.16 | 0.8702 | 0.8739 | 0.8159 | 3570151 |
| 1736292900 | 0.8761 | -0.0235 | -2.61 | 0.91 | 0.9363 | 0.8715 | 3243520 |
| 1736206500 | 0.8996 | 0.0051 | 0.57 | 0.9476 | 0.9476 | 0.8785 | 6230422 |
| 1735947300 | 0.8945 | -0.0055 | -0.61 | 0.98 | 1 | 0.8819 | 7065667 |
| 1735860900 | 0.9 | 0.095 | 11.80 | 0.865 | 0.9687 | 0.8451 | 9735826 |
| 1735688100 | 0.805 | -0.0036 | -0.45 | 0.8159999 | 0.8389 | 0.7907 | 2849476 |
| 1735601700 | 0.8086 | -0.037 | -4.38 | 0.87 | 0.8763 | 0.7871 | 4418399 |
| 1735342500 | 0.8456 | 0.0314 | 3.86 | 0.8147 | 0.87 | 0.7902 | 4418755 |
| 1735256100 | 0.8142 | 0.0960001 | 13.37 | 0.7069 | 0.83 | 0.6899999 | 6041559 |
| 1735077840 | 0.7181999 | -0.0219 | -2.96 | 0.7596 | 0.7596 | 0.71 | 4211585 |
| 1734996900 | 0.7401 | -0.0342 | -4.42 | 0.7614 | 0.77 | 0.7231 | 8040936 |
| 1734737700 | 0.7743 | 0.0064 | 0.83 | 0.751 | 0.7999 | 0.73 | 21577824 |
| 1734651300 | 0.7679 | 0.0134001 | 1.78 | 0.7701 | 0.78 | 0.749 | 7151458 |
| 1734564900 | 0.7544999 | -0.0776 | -9.33 | 0.8238 | 0.8424 | 0.7417 | 9146704 |
| 1734478500 | 0.8320999 | -0.015 | -1.77 | 0.8489 | 0.85 | 0.8176 | 3111424 |
| 1734392100 | 0.8471 | -0.0103 | -1.20 | 0.8307 | 0.89 | 0.8131 | 5326097 |
| 1734132900 | 0.8574 | 0.005 | 0.59 | 0.86 | 0.8798 | 0.823 | 5232624 |
| 1734046500 | 0.8524 | -0.0176 | -2.02 | 0.8554 | 0.8956 | 0.8422 | 3602530 |
| 1733960100 | 0.87 | -0.0132 | -1.49 | 0.8785 | 0.8832 | 0.8332 | 3187654 |
| 1733873700 | 0.8832 | -0.006 | -0.67 | 0.88 | 0.9149 | 0.842 | 4496920 |
| 1733787300 | 0.8892 | 0.0192 | 2.21 | 0.8854 | 0.9295 | 0.87 | 4340427 |
| 1733528100 | 0.87 | 0.0017 | 0.20 | 0.8727 | 0.909 | 0.862 | 3096720 |
| 1733441700 | 0.8683 | -0.0149 | -1.69 | 0.8816 | 0.906 | 0.8656 | 4025468 |
| 1733355300 | 0.8832 | -0.022 | -2.43 | 0.9169 | 0.9265 | 0.88 | 4094808 |
| 1733268900 | 0.9052 | -0.0386 | -4.09 | 0.93 | 0.95 | 0.9 | 3679074 |
| 1733182500 | 0.9438 | -0.0383 | -3.90 | 0.97 | 0.9949 | 0.9302 | 3267840 |
| 1732917840 | 0.9821 | 0.0123 | 1.27 | 0.97 | 1.02 | 0.97 | 2270008 |
| 1732750500 | 0.9698 | 0.0612 | 6.74 | 0.93 | 1.01 | 0.927 | 4407691 |
| 1732664100 | 0.9086 | -0.0136 | -1.47 | 0.936 | 0.9376 | 0.9001 | 2367935 |
| 1732577700 | 0.9222 | 0.0148 | 1.63 | 0.9185 | 0.97 | 0.9151 | 4698886 |
| 1732318500 | 0.9074 | 0.0065 | 0.72 | 0.913 | 0.9298 | 0.889 | 2457132 |
| 1732232100 | 0.9009 | -0.0176 | -1.92 | 0.9138 | 0.9381 | 0.891 | 2970456 |
| 1732145700 | 0.9185 | 0.0449 | 5.14 | 0.88 | 0.94 | 0.8534 | 4352782 |
| 1732059300 | 0.8736 | -0.0376 | -4.13 | 0.9141 | 0.922 | 0.864 | 5860804 |
| 1731972900 | 0.9112 | -0.0274 | -2.92 | 0.94 | 0.9649 | 0.901 | 4215920 |
| 1731713700 | 0.9386 | -0.0614 | -6.14 | 1.02 | 1.02 | 0.938 | 5190847 |
| 1731627300 | 1 | 0.0419 | 4.37 | 0.9711 | 1.08 | 0.95 | 4849217 |
| 1731540900 | 0.9581 | -0.0619 | -6.07 | 1.01 | 1.05 | 0.9506 | 3570075 |
| 1731454500 | 1.02 | -0.05 | -4.67 | 1.03 | 1.06 | 1 | 3836760 |
| 1731368100 | 1.07 | 0.08 | 8.50 | 1 | 1.08 | 1 | 4733803 |
| 1731108900 | 0.9862 | -0.0938 | -8.69 | 1.09 | 1.1299999 | 0.95 | 8935046 |
| 1731022500 | 1.08 | 0.09 | 8.88 | 1.07 | 1.1 | 1.04 | 5314065 |
| 1730936100 | 0.9919 | 0.0418 | 4.40 | 0.97 | 1 | 0.9485 | 4286405 |
| 1730849700 | 0.9501 | -0.0074 | -0.77 | 0.95 | 0.96 | 0.93 | 1706303 |
| 1730763300 | 0.9575 | 0.0082 | 0.86 | 0.93 | 0.9771 | 0.91 | 2812410 |
| 1730500500 | 0.9493 | 0.0383 | 4.20 | 0.9279 | 0.9565 | 0.9154 | 2386593 |
| 1730414100 | 0.911 | -0.063 | -6.47 | 0.974 | 0.9892 | 0.9032 | 3447264 |
| 1730327700 | 0.974 | 0.0107 | 1.11 | 0.9577 | 1.02 | 0.936 | 3714317 |
| 1730241300 | 0.9633 | -0.0467 | -4.62 | 1.03 | 1.04 | 0.9514 | 4648321 |
| 1730154900 | 1.01 | 0.09 | 9.24 | 0.9478 | 1.04 | 0.931 | 5350142 |
| 1729895700 | 0.9246 | 0.0312 | 3.49 | 0.9 | 0.9899 | 0.9 | 4175226 |
| 1729809300 | 0.8934 | -0.0167 | -1.83 | 0.91 | 0.924199 | 0.89 | 2512579 |
| 1729722900 | 0.9101 | -0.0199 | -2.14 | 0.93 | 0.9497 | 0.909 | 2022392 |
| 1729636500 | 0.93 | -0.0084 | -0.90 | 0.9362 | 0.95 | 0.906 | 3627849 |
