Hot Features
프리미엄
Oncolytics Biotech Inc (ONCY)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -5.26315789474 | 1.14 | 1.18 | 1.01 | 318327 | 1.08884166 | CS |
| 4 | -0.07 | -6.08695652174 | 1.15 | 1.3674 | 1.01 | 403237 | 1.21144736 | CS |
| 12 | 0.1065 | 10.9399075501 | 0.9735 | 1.53 | 0.8401 | 425921 | 1.17936611 | CS |
| 26 | -0.09 | -7.69230769231 | 1.17 | 1.53 | 0.8401 | 297777 | 1.1304369 | CS |
| 52 | -0.37 | -25.5172413793 | 1.45 | 1.75 | 0.8401 | 333723 | 1.16501926 | CS |
| 156 | -0.91 | -45.7286432161 | 1.99 | 3.3942 | 0.8021 | 350614 | 1.74371529 | CS |
| 260 | 0.08 | 8 | 1 | 6.02 | 0.8021 | 593552 | 2.42502396 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728426900 | 1.27 | -0.13 | -9.29 | 1.45 | 1.49 | 1.21 | 2601211 |
| 1728340500 | 1.4 | 0.3 | 27.27 | 1.1299999 | 1.53 | 1.1299999 | 4338592 |
| 1728081300 | 1.1 | 0.17 | 18.22 | 0.97 | 1.1399999 | 0.95 | 1814864 |
| 1727994900 | 0.9305 | 0.0775 | 9.09 | 0.88 | 0.94 | 0.853 | 334336 |
| 1727908500 | 0.853 | -0.008 | -0.93 | 0.855 | 0.889999 | 0.85 | 267189 |
| 1727822100 | 0.861 | -0.01 | -1.15 | 0.8645 | 0.8925 | 0.8401 | 274572 |
| 1727735700 | 0.871 | -0.0209 | -2.34 | 0.88 | 0.903 | 0.87 | 281101 |
| 1727476500 | 0.8919 | -0.0057 | -0.64 | 0.9 | 0.9 | 0.88 | 203138 |
| 1727390100 | 0.8976 | -0.0021 | -0.23 | 0.89 | 0.9159 | 0.89 | 139749 |
| 1727303700 | 0.8997 | -0.0003 | -0.03 | 0.9162 | 0.93 | 0.89 | 157931 |
| 1727217300 | 0.9 | -0.0094 | -1.03 | 0.9 | 0.93 | 0.89 | 440695 |
| 1727130900 | 0.9094 | -0.0145 | -1.57 | 0.9211 | 0.9395 | 0.9001 | 226592 |
| 1726871700 | 0.9239 | -0.0261 | -2.75 | 0.97 | 0.97 | 0.92 | 250494 |
| 1726785300 | 0.95 | 0.02 | 2.15 | 0.94 | 0.97 | 0.9201 | 229676 |
| 1726698900 | 0.93 | -0.0287 | -2.99 | 0.95 | 0.9765 | 0.928 | 155373 |
| 1726612500 | 0.9587 | 0.0094 | 0.99 | 0.9466 | 0.9912 | 0.9201 | 353842 |
| 1726526100 | 0.9493 | -0.0067 | -0.70 | 0.94 | 0.9667 | 0.93 | 80096 |
| 1726266900 | 0.956 | -0.0027 | -0.28 | 0.94 | 0.965 | 0.9301 | 142050 |
| 1726180500 | 0.9587 | 0.0137 | 1.45 | 0.94 | 0.98 | 0.9336 | 96675 |
| 1726094100 | 0.945 | -0.03 | -3.08 | 0.96 | 0.97 | 0.94 | 153743 |
| 1726007700 | 0.975 | 0.045 | 4.84 | 0.95 | 0.9849 | 0.9326 | 191610 |
| 1725921300 | 0.93 | -0.028 | -2.92 | 0.96 | 0.973 | 0.922 | 139457 |
| 1725662100 | 0.958 | -0.03 | -3.04 | 0.97 | 1 | 0.9201 | 151803 |
| 1725575700 | 0.988 | -0.022 | -2.18 | 1.02 | 1.02 | 0.9689 | 110352 |
| 1725489300 | 1.01 | 0.06 | 6.29 | 0.947 | 1.01 | 0.937 | 162830 |
| 1725402900 | 0.9502 | -0.0088 | -0.92 | 0.97 | 0.98 | 0.9303 | 89054 |
| 1725057300 | 0.959 | 0.0063 | 0.66 | 0.965 | 0.99 | 0.901101 | 171313 |
| 1724970900 | 0.9527 | -0.0066 | -0.69 | 0.9607 | 0.97 | 0.945 | 92900 |
| 1724884500 | 0.9593 | -0.0079 | -0.82 | 0.97 | 0.97 | 0.95 | 109529 |
| 1724798100 | 0.9672 | -0.0017 | -0.18 | 0.97 | 0.97 | 0.95 | 120426 |
| 1724711700 | 0.9689 | -0.0211 | -2.13 | 0.9801 | 0.99 | 0.9601 | 118790 |
| 1724452500 | 0.99 | 0.04 | 4.21 | 0.9619 | 0.99 | 0.9501 | 239570 |
| 1724366100 | 0.95 | 0.0001 | 0.01 | 0.95 | 0.95 | 0.94 | 54024 |
| 1724279700 | 0.9499 | 0.0001 | 0.01 | 0.95 | 0.973 | 0.93 | 148592 |
| 1724193300 | 0.9498 | -0.02 | -2.06 | 0.9735 | 0.975001 | 0.94 | 146447 |
| 1724106900 | 0.9698 | 0.0119 | 1.24 | 0.9994 | 0.9994 | 0.94 | 153295 |
| 1723847700 | 0.9579 | -0.0122 | -1.26 | 0.9624 | 0.99 | 0.9348 | 263390 |
| 1723761300 | 0.9701 | -0.0099 | -1.01 | 0.98 | 0.9904 | 0.960401 | 121642 |
| 1723674900 | 0.98 | 0.0697 | 7.66 | 0.93 | 0.99 | 0.93 | 386255 |
| 1723588500 | 0.9103 | -0.0385 | -4.06 | 0.9399 | 0.95 | 0.85 | 646643 |
