Hot Features
프리미엄
Oncolytics Biotech Inc (ONCY)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0686 | -7.32436472347 | 0.9366 | 0.974899 | 0.8635 | 359353 | 0.91553735 | CS |
| 4 | 0.035 | 4.20168067227 | 0.833 | 1.06 | 0.7101 | 674937 | 0.89825562 | CS |
| 12 | -0.402 | -31.6535433071 | 1.27 | 1.3674 | 0.7101 | 465092 | 0.99323808 | CS |
| 26 | -0.162 | -15.7281553398 | 1.03 | 1.53 | 0.7101 | 401403 | 1.05892724 | CS |
| 52 | -0.482 | -35.7037037037 | 1.35 | 1.53 | 0.7101 | 352500 | 1.07086651 | CS |
| 156 | -0.432 | -33.2307692308 | 1.3 | 3.3942 | 0.7101 | 362901 | 1.69309757 | CS |
| 260 | -3.032 | -77.7435897436 | 3.9 | 4.83 | 0.7101 | 549924 | 2.32468408 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 0.868 | -0.0465 | -5.08 | 0.91 | 0.9168 | 0.8635 | 473123 |
| 1736292900 | 0.9145 | -0.0157 | -1.69 | 0.9316 | 0.9675 | 0.905 | 296007 |
| 1736206500 | 0.9302 | -0.0297 | -3.09 | 0.9677 | 0.974899 | 0.9252 | 514206 |
| 1735947300 | 0.9599 | 0.0301 | 3.24 | 0.94 | 0.96 | 0.913 | 263641 |
| 1735860900 | 0.9298 | 0.016 | 1.75 | 0.9366 | 0.94 | 0.913 | 249788 |
| 1735688100 | 0.9138 | -0.0161 | -1.73 | 0.93 | 0.9399 | 0.88 | 471638 |
| 1735601700 | 0.9299 | -0.0639 | -6.43 | 0.98 | 0.99 | 0.909 | 579796 |
| 1735342500 | 0.9938 | -0.0071 | -0.71 | 1.02 | 1.03 | 0.94 | 655748 |
| 1735256100 | 1.0008999 | 0.03 | 3.19 | 0.99 | 1.06 | 0.96 | 1141091 |
| 1735077840 | 0.97 | 0.0642 | 7.09 | 0.9499 | 0.9888 | 0.88 | 1483837 |
| 1734996900 | 0.9058 | 0.0748 | 9.00 | 0.8775 | 0.94 | 0.8199999 | 1600555 |
| 1734737700 | 0.831 | -0.0564 | -6.36 | 0.87 | 0.9 | 0.7900009 | 547331 |
| 1734651300 | 0.8874 | 0.1454 | 19.60 | 0.7198 | 0.929999 | 0.7101 | 1199895 |
| 1734564900 | 0.742 | -0.029 | -3.76 | 0.7638 | 0.785 | 0.7296 | 716082 |
| 1734478500 | 0.771 | -0.054 | -6.55 | 0.8 | 0.8199999 | 0.76 | 933000 |
| 1734392100 | 0.825 | 0.0114 | 1.40 | 0.81 | 0.835 | 0.81 | 272826 |
| 1734132900 | 0.8136 | -0.0221 | -2.64 | 0.8351 | 0.8495 | 0.81 | 346677 |
| 1734046500 | 0.8357 | -0.018 | -2.11 | 0.833 | 0.88 | 0.8207 | 403630 |
| 1733960100 | 0.8537 | -0.0053 | -0.62 | 0.86 | 0.8749 | 0.8209999 | 490915 |
| 1733873700 | 0.859 | -0.021 | -2.39 | 0.88 | 0.896271 | 0.85 | 297080 |
| 1733787300 | 0.88 | -0.003 | -0.34 | 0.8998 | 0.9 | 0.87 | 208672 |
| 1733528100 | 0.883 | 0.018 | 2.08 | 0.88 | 0.9 | 0.87 | 311236 |
| 1733441700 | 0.865 | -0.017 | -1.93 | 0.89 | 0.89 | 0.8605 | 332413 |
| 1733355300 | 0.882 | 0.0001 | 0.01 | 0.86 | 0.9 | 0.86 | 471244 |
| 1733268900 | 0.8819 | -0.0278 | -3.06 | 0.9 | 0.92 | 0.87 | 428531 |
| 1733182500 | 0.9097 | -0.0278 | -2.97 | 0.95 | 0.95 | 0.89 | 830398 |
| 1732917840 | 0.9375 | 0.0075 | 0.81 | 0.92 | 0.95 | 0.92 | 109375 |
| 1732750500 | 0.93 | -0.0199 | -2.09 | 0.96 | 0.97 | 0.91 | 153977 |
| 1732664100 | 0.9499 | 0.0149 | 1.59 | 0.95 | 0.9799 | 0.9201 | 136232 |
| 1732577700 | 0.935 | -0.0191 | -2.00 | 0.9501 | 0.96 | 0.93 | 196944 |
| 1732318500 | 0.9541 | -0.0259 | -2.64 | 0.9801 | 0.9999 | 0.935 | 350865 |
| 1732232100 | 0.98 | -0.0185 | -1.85 | 0.9985 | 0.9985 | 0.98 | 289759 |
| 1732145700 | 0.9985 | -0.0615 | -5.80 | 1.07 | 1.09 | 0.9861 | 277995 |
| 1732059300 | 1.06 | 0.07 | 6.53 | 0.98 | 1.075 | 0.98 | 541946 |
| 1731972900 | 0.995 | 0.015 | 1.53 | 0.98 | 1 | 0.9701 | 216474 |
| 1731713700 | 0.98 | -0.03 | -2.97 | 1.03 | 1.03 | 0.9701 | 245250 |
| 1731627300 | 1.01 | -0.02 | -1.94 | 1.04 | 1.06 | 1 | 557071 |
| 1731540900 | 1.03 | -0.09 | -8.04 | 1.1 | 1.1 | 1.01 | 606553 |
| 1731454500 | 1.12 | 0.04 | 3.70 | 1.07 | 1.15 | 1.05 | 551106 |
| 1731368100 | 1.08 | 0.02 | 1.89 | 1.04 | 1.09 | 1.04 | 308922 |
| 1731108900 | 1.06 | -0.01 | -0.93 | 1.06 | 1.08 | 1.01 | 380663 |
| 1731022500 | 1.07 | -0.05 | -4.46 | 1.1 | 1.1101 | 1.07 | 419148 |
| 1730936100 | 1.12 | -0.06 | -5.08 | 1.18 | 1.18 | 1.105 | 390848 |
| 1730849700 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.18 | 1.1299999 | 103179 |
| 1730763300 | 1.1399999 | -0.04 | -3.39 | 1.12 | 1.18 | 1.12 | 251944 |
| 1730500500 | 1.18 | 0.03 | 2.61 | 1.16 | 1.19 | 1.1299999 | 294730 |
| 1730414100 | 1.15 | -0.05 | -3.77 | 1.19 | 1.19 | 1.12 | 295540 |
| 1730327700 | 1.195 | 0.01 | 0.42 | 1.17 | 1.2 | 1.15 | 258622 |
| 1730241300 | 1.19 | -0.03 | -2.06 | 1.2 | 1.23 | 1.18 | 252885 |
| 1730154900 | 1.215 | -0.01 | -0.41 | 1.23 | 1.23 | 1.17 | 394547 |
| 1729895700 | 1.22 | -0.03 | -2.40 | 1.25 | 1.28 | 1.19 | 430465 |
| 1729809300 | 1.25 | 0.03 | 2.46 | 1.24 | 1.26 | 1.22 | 308761 |
| 1729722900 | 1.22 | -0.05 | -3.94 | 1.25 | 1.26 | 1.17 | 302100 |
| 1729636500 | 1.27 | 0.01 | 0.79 | 1.29 | 1.29 | 1.2 | 491297 |
| 1729550100 | 1.26 | -0.09 | -6.67 | 1.36 | 1.3674 | 1.23 | 879763 |
| 1729290900 | 1.35 | 0.07 | 5.47 | 1.28 | 1.35 | 1.26 | 654216 |
| 1729204500 | 1.28 | 0.03 | 2.40 | 1.27 | 1.3 | 1.245 | 453930 |
| 1729118100 | 1.25 | 0.01 | 0.81 | 1.24 | 1.27 | 1.21 | 373710 |
| 1729031700 | 1.24 | 0.09 | 7.83 | 1.15 | 1.3 | 1.1299999 | 912695 |
| 1728945300 | 1.15 | -0.1 | -8.00 | 1.26 | 1.26 | 1.12 | 1159511 |
| 1728686100 | 1.25 | 0.01 | 0.81 | 1.22 | 1.27 | 1.21 | 536504 |
| 1728599700 | 1.24 | -0.07 | -5.34 | 1.31 | 1.33 | 1.16 | 769738 |
| 1728513300 | 1.31 | 0.04 | 3.15 | 1.29 | 1.36 | 1.2011 | 732189 |
