Hot Features
프리미엄
Pulmatrix Inc (PULM)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 10.9510086455 | 6.94 | 8.14 | 6.84 | 39087 | 7.43114234 | CS |
| 4 | -0.18 | -2.28426395939 | 7.88 | 8.14 | 5.85 | 37546 | 6.68931923 | CS |
| 12 | 5.61 | 268.421052632 | 2.09 | 8.4399 | 2 | 548794 | 5.21756487 | CS |
| 26 | 5.56 | 259.813084112 | 2.14 | 8.4399 | 1.78 | 244009 | 5.12962584 | CS |
| 52 | 5.94 | 337.5 | 1.76 | 8.4399 | 1.55 | 128440 | 4.96839402 | CS |
| 156 | 7.2935 | 1794.21894219 | 0.4065 | 8.4399 | 0.2925 | 87969 | 3.68402803 | CS |
| 260 | 5.97 | 345.086705202 | 1.73 | 8.4399 | 0.2925 | 447818 | 1.58802682 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 7.7 | 0.03 | 0.39 | 7.7 | 7.87 | 7.52 | 22388 |
| 1738280100 | 7.67 | -0.23 | -2.91 | 7.9 | 8.14 | 7.67 | 44329 |
| 1738193700 | 7.9 | 0.9 | 12.86 | 7 | 7.9237 | 7 | 48977 |
| 1738107300 | 7 | 0.03 | 0.43 | 7.11 | 7.2 | 6.84 | 24738 |
| 1738020900 | 6.97 | -0.31 | -4.26 | 7.11 | 7.2666 | 6.8833 | 36293 |
| 1737761700 | 7.28 | 1.17 | 19.15 | 6.94 | 7.34 | 6.86 | 40938 |
| 1737675300 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1737588900 | 6.11 | 0.13 | 2.17 | 6 | 6.24 | 6 | 6980 |
| 1737502500 | 5.98 | -0.13 | -2.13 | 6.2 | 6.2 | 5.95 | 19227 |
| 1737156900 | 6.11 | -0.03 | -0.49 | 6.11 | 6.3 | 6.11 | 16786 |
| 1737070500 | 6.14 | 0.2 | 3.37 | 5.98 | 6.14 | 5.947 | 10632 |
| 1736984100 | 5.94 | 0.04 | 0.68 | 6 | 6.05 | 5.9 | 14456 |
| 1736897700 | 5.9 | -0.09 | -1.50 | 6 | 6.118 | 5.9 | 26235 |
| 1736811300 | 5.99 | -0.02 | -0.33 | 5.99 | 6.12 | 5.9199 | 25579 |
| 1736552100 | 6.01 | 0.02 | 0.33 | 6.04 | 6.1401 | 5.9 | 51285 |
| 1736379300 | 5.99 | -0.27 | -4.31 | 6.24 | 6.4776999 | 5.85 | 52878 |
| 1736292900 | 6.26 | -0.03 | -0.48 | 6.5 | 6.72 | 6.22 | 23399 |
| 1736206500 | 6.29 | -0.91 | -12.64 | 7.16 | 7.16 | 6.11 | 93009 |
| 1735947300 | 7.2 | -0.45 | -5.88 | 7.78 | 8.0434 | 6.98 | 107442 |
| 1735860900 | 7.65 | 0.67 | 9.60 | 6.96 | 7.66 | 6.93 | 76504 |
| 1735688100 | 6.98 | 0.12 | 1.75 | 6.86 | 6.98 | 6.66 | 31095 |
| 1735601700 | 6.86 | 0.46 | 7.19 | 6.53 | 6.86 | 6.2001 | 60036 |
| 1735342500 | 6.4 | 0.14 | 2.24 | 6.2699999 | 6.6 | 6.1154 | 51208 |
| 1735256100 | 6.26 | 0.2 | 3.30 | 6.07 | 6.2887 | 6 | 39578 |
| 1735077840 | 6.0599999 | 0.3 | 5.21 | 5.75 | 6.1 | 5.75 | 16993 |
| 1734996900 | 5.76 | -0.24 | -4.00 | 5.86 | 6 | 5.72 | 28588 |
| 1734737700 | 6 | 0.09 | 1.52 | 5.91 | 6.08 | 5.8 | 56883 |
| 1734651300 | 5.91 | -0.26 | -4.21 | 6.2 | 6.25 | 5.825 | 37281 |
| 1734564900 | 6.17 | 0 | 0.00 | 6.28 | 6.57 | 6.0531 | 65532 |
| 1734478500 | 6.17 | 0.13 | 2.15 | 6.32 | 6.54 | 6.0199999 | 87097 |
| 1734392100 | 6.04 | 0.29 | 5.04 | 5.75 | 6.14 | 5.65 | 76239 |
| 1734132900 | 5.75 | -0.05 | -0.86 | 5.88 | 6.0599999 | 5.67 | 73869 |
| 1734046500 | 5.8 | -0.11 | -1.86 | 5.91 | 6.1703 | 5.8 | 37346 |
| 1733960100 | 5.91 | -0.05 | -0.84 | 5.91 | 6.0867 | 5.8201 | 38905 |
| 1733873700 | 5.96 | -0.01 | -0.17 | 5.97 | 6.05 | 5.8342 | 34771 |
| 1733787300 | 5.97 | -0.03 | -0.50 | 5.99 | 6.18 | 5.86 | 38586 |
| 1733528100 | 6 | 0.35 | 6.19 | 5.62 | 6.1 | 5.55 | 95601 |
| 1733441700 | 5.65 | -0.26 | -4.40 | 5.92 | 5.95 | 5.41 | 123117 |
| 1733355300 | 5.91 | -0.31 | -4.98 | 6.5 | 6.7997 | 5.8099999 | 544938 |
| 1733268900 | 6.22 | -0.12 | -1.89 | 6.42 | 6.54 | 6.091 | 142995 |
| 1733182500 | 6.34 | -0.3 | -4.52 | 6.89 | 7 | 6.07 | 100402 |
| 1732917840 | 6.64 | -0.7 | -9.54 | 7.4 | 7.79 | 6.33 | 197473 |
| 1732750500 | 7.34 | 1.05 | 16.69 | 6.5 | 7.52 | 6.5 | 465655 |
| 1732664100 | 6.29 | 0.25 | 4.14 | 6.0599999 | 6.32 | 5.97 | 64033 |
| 1732577700 | 6.04 | -0.08 | -1.31 | 6.2 | 6.5599999 | 5.97 | 140581 |
| 1732318500 | 6.12 | 0.01 | 0.16 | 6.15 | 6.58 | 5.96 | 118938 |
| 1732232100 | 6.11 | 0.49 | 8.72 | 5.76 | 6.45 | 5.6301 | 265983 |
| 1732145700 | 5.62 | 0.19 | 3.50 | 5.35 | 6.4 | 5.35 | 245184 |
| 1732059300 | 5.43 | -1.29 | -19.20 | 6.7 | 6.7 | 5.28 | 547269 |
| 1731972900 | 6.72 | 0.16 | 2.44 | 7.1 | 8.4399 | 6.66 | 1434833 |
| 1731713700 | 6.5599999 | 1.86 | 39.57 | 4.76 | 6.75 | 4.76 | 5361896 |
| 1731627300 | 4.7 | 1.14 | 32.02 | 3.88 | 7.87 | 3.85 | 14875185 |
| 1731540900 | 3.56 | 1.51 | 73.66 | 2.55 | 4.12 | 2.34 | 3623445 |
| 1731454500 | 2.05 | -0.02 | -0.92 | 2.09 | 2.1024 | 2.05 | 6385 |
| 1731368100 | 2.069 | 0.02 | 0.93 | 2.02 | 2.07 | 2 | 7270 |
| 1731108900 | 2.05 | -0.03 | -1.44 | 2.09 | 2.13 | 2.0295 | 26809 |
| 1731022500 | 2.08 | -0.05 | -2.35 | 2.16 | 2.16 | 2.07 | 21274 |
| 1730936100 | 2.13 | 0.07 | 3.40 | 2.06 | 2.18 | 2 | 46725 |
| 1730849700 | 2.06 | -0.02 | -0.90 | 2.05 | 2.1728 | 2.0299999 | 17808 |
| 1730763300 | 2.0788 | -0.05 | -2.40 | 2.1 | 2.23 | 2.0299999 | 18367 |
| 1730500500 | 2.13 | -0.07 | -3.18 | 2.21 | 2.21 | 2.0299999 | 12939 |
