Hot Features
프리미엄
Oncternal Therapeutics Inc (ONCT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3857 | -35.712962963 | 1.08 | 1.2 | 0.62 | 316333 | 0.74669967 | CS |
| 4 | -0.8597 | -55.3217503218 | 1.554 | 1.7353 | 0.62 | 152428 | 1.03085572 | CS |
| 12 | -3.3357 | -82.7717121588 | 4.03 | 4.4599 | 0.62 | 126809 | 1.40682523 | CS |
| 26 | -8.7857 | -92.6761603376 | 9.48 | 9.88 | 0.62 | 63654 | 1.72094483 | CS |
| 52 | -6.8057 | -90.7426666667 | 7.5 | 13.14 | 0.62 | 84831 | 6.22523311 | CS |
| 156 | -61.5057 | -98.8837620579 | 62.2 | 62.2 | 0.62 | 321464 | 22.59843575 | CS |
| 260 | -119.7057 | -99.4233388704 | 120.4 | 211.2 | 0.62 | 657040 | 75.58961578 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 0.7473999 | -0.0026 | -0.35 | 0.75 | 0.8 | 0.73 | 157376 |
| 1732664100 | 0.75 | 0.04 | 5.63 | 0.72 | 0.8 | 0.71 | 742432 |
| 1732577700 | 0.71 | -0.43 | -37.72 | 0.83 | 0.84 | 0.62 | 774222 |
| 1732318500 | 1.1399999 | -0.02 | -1.72 | 1.155 | 1.155 | 1.1 | 20072 |
| 1732232100 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.2 | 1.1149 | 19689 |
| 1732145700 | 1.1399999 | 0.06 | 5.56 | 1.08 | 1.1399999 | 1.0601 | 25252 |
| 1732059300 | 1.08 | 0.01 | 0.93 | 1.0755999 | 1.08 | 1.03 | 50133 |
| 1731972900 | 1.07 | -0.07 | -6.14 | 1.1299999 | 1.1299999 | 1.07 | 20959 |
| 1731713700 | 1.1399999 | 0.03 | 2.70 | 1.1509 | 1.1509 | 1.065 | 59460 |
| 1731627300 | 1.11 | -0.03 | -2.55 | 1.195 | 1.2 | 1.11 | 40571 |
| 1731540900 | 1.139 | -0.07 | -5.87 | 1.1881 | 1.3 | 1.03 | 238138 |
| 1731454500 | 1.21 | -0.08 | -6.20 | 1.27 | 1.27 | 1.17 | 106725 |
| 1731368100 | 1.29 | 0.02 | 1.57 | 1.29 | 1.33 | 1.23 | 83599 |
| 1731108900 | 1.27 | -0.1 | -7.30 | 1.35 | 1.46 | 1.25 | 121823 |
| 1731022500 | 1.37 | -0.35 | -20.35 | 1.662073 | 1.695 | 1.26 | 276005 |
| 1730936100 | 1.72 | 0.1 | 6.17 | 1.62 | 1.7353 | 1.553 | 70876 |
| 1730849700 | 1.62 | 0.14 | 9.46 | 1.53 | 1.68 | 1.5 | 136784 |
| 1730763300 | 1.48 | -0.02 | -1.33 | 1.5 | 1.53 | 1.4401 | 33554 |
| 1730500500 | 1.5 | 0.04 | 2.74 | 1.45 | 1.6359999 | 1.43 | 72859 |
| 1730414100 | 1.46 | -0.04 | -2.67 | 1.5 | 1.56 | 1.41 | 110158 |
| 1730327700 | 1.5 | -0.03 | -1.96 | 1.554 | 1.6 | 1.48 | 45242 |
| 1730241300 | 1.53 | 0.1 | 6.62 | 1.495 | 1.77 | 1.425 | 187472 |
| 1730154900 | 1.435 | -0.06 | -3.69 | 1.49 | 1.53 | 1.3799999 | 53154 |
| 1729895700 | 1.49 | 0 | 0.00 | 1.48 | 1.54 | 1.47 | 18306 |
| 1729809300 | 1.49 | -0.23 | -13.37 | 1.68 | 1.6801 | 1.47 | 123086 |
| 1729722900 | 1.72 | 0.02 | 1.11 | 1.73 | 1.7986 | 1.59 | 85797 |
| 1729636500 | 1.7011 | -0.39 | -18.61 | 2.0124 | 2.0124 | 1.65 | 241104 |
| 1729550100 | 2.09 | 0.66 | 45.64 | 1.51 | 2.37 | 1.491 | 1011883 |
| 1729290900 | 1.435 | 0.09 | 6.30 | 1.37 | 1.45 | 1.37 | 46264 |
| 1729204500 | 1.35 | -0.08 | -5.59 | 1.43 | 1.51 | 1.26 | 56225 |
| 1729118100 | 1.43 | 0.22 | 18.18 | 1.22 | 1.58 | 1.21 | 264600 |
| 1729031700 | 1.21 | 0.16 | 15.24 | 1.07 | 1.3 | 1.07 | 168900 |
| 1728945300 | 1.05 | -0.07 | -6.25 | 1.12 | 1.1399999 | 1.05 | 47025 |
| 1728686100 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1601999 | 1.08 | 49965 |
| 1728599700 | 1.1299999 | -0.08 | -6.61 | 1.2 | 1.21 | 1.12 | 43324 |
| 1728513300 | 1.21 | -0.04 | -2.91 | 1.21 | 1.23 | 1.17 | 16661 |
| 1728426900 | 1.2463 | -0.01 | -1.09 | 1.25 | 1.27 | 1.2 | 25199 |
| 1728340500 | 1.26 | 0.01 | 0.80 | 1.23 | 1.3599 | 1.2 | 43110 |
| 1728081300 | 1.25 | 0 | 0.00 | 1.2201 | 1.25 | 1.22 | 14095 |
| 1727994900 | 1.25 | 0 | 0.00 | 1.2593 | 1.3 | 1.1963 | 47433 |
| 1727908500 | 1.25 | 0 | 0.00 | 1.28 | 1.2986 | 1.2 | 33202 |
| 1727822100 | 1.25 | -0.07 | -5.30 | 1.32 | 1.45 | 1.23 | 134988 |
| 1727735520 | 1.32 | -0.15 | -10.20 | 1.45 | 1.55 | 1.31 | 149988 |
| 1727476500 | 1.47 | 0.02 | 1.38 | 1.45 | 1.54 | 1.43 | 20913 |
| 1727390100 | 1.45 | 0.03 | 2.11 | 1.44 | 1.53 | 1.41 | 29838 |
| 1727303700 | 1.42 | -0.06 | -4.05 | 1.49 | 1.5 | 1.4 | 117507 |
| 1727217300 | 1.48 | 0.03 | 2.07 | 1.48 | 1.5599 | 1.42 | 13635 |
| 1727130900 | 1.45 | -0.08 | -5.23 | 1.52 | 1.535 | 1.45 | 51052 |
| 1726871700 | 1.53 | -0.17 | -10.00 | 1.7 | 1.7 | 1.52 | 28143 |
| 1726785300 | 1.7 | 0.05 | 3.03 | 1.6359999 | 1.77 | 1.6275 | 15926 |
| 1726698900 | 1.65 | 0.17 | 11.49 | 1.48 | 1.8 | 1.48 | 167574 |
| 1726612500 | 1.48 | 0.02 | 1.72 | 1.42 | 1.4999 | 1.35 | 53991 |
| 1726526100 | 1.455 | -0.01 | -0.34 | 1.4 | 1.55 | 1.4 | 72155 |
| 1726266900 | 1.46 | -0.24 | -14.12 | 1.48 | 1.65 | 1.32 | 431415 |
| 1726180500 | 1.7 | -2.46 | -59.09 | 1.59 | 1.9199 | 1.46 | 626722 |
| 1726094100 | 4.155 | -0.01 | -0.24 | 4.09 | 4.4334 | 4.09 | 5910 |
| 1726007700 | 4.165 | 0.09 | 2.33 | 4.05 | 4.24 | 4.05 | 8530 |
| 1725921300 | 4.07 | 0.09 | 2.26 | 3.92 | 4.24 | 3.88 | 21107 |
| 1725662100 | 3.98 | -0.04 | -1.00 | 3.99 | 4.18 | 3.87 | 10549 |
| 1725575700 | 4.0199999 | -0.12 | -2.90 | 4.05 | 4.4599 | 3.94 | 12514 |
| 1725489300 | 4.14 | 0.05 | 1.22 | 4.03 | 4.284 | 4.03 | 10732 |
| 1725402900 | 4.09 | -0.02 | -0.51 | 4.55 | 4.55 | 4.09 | 1776 |
| 1725057300 | 4.1109 | 0 | 0.02 | 4.11 | 4.365 | 4.0599999 | 3096 |
| 1724970900 | 4.11 | -0.06 | -1.44 | 4.165 | 4.4 | 4 | 7193 |
