Hot Features
프리미엄
Pyxis Oncology Inc (PYXS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -10.3286384977 | 4.26 | 4.45 | 3.8 | 1601164 | 3.95022876 | CS |
| 4 | 0.22 | 6.11111111111 | 3.6 | 5.3899 | 3.56 | 844675 | 4.05618758 | CS |
| 12 | 0.14 | 3.80434782609 | 3.68 | 5.3899 | 3 | 634462 | 3.79437885 | CS |
| 26 | -0.33 | -7.95180722892 | 4.15 | 5.3899 | 2.81 | 597755 | 3.60709072 | CS |
| 52 | 2.38 | 165.277777778 | 1.44 | 6.85 | 1.35 | 599255 | 4.03095753 | CS |
| 156 | -8.78 | -69.6825396825 | 12.6 | 13.3 | 1.1 | 604241 | 3.9748532 | CS |
| 260 | -15.18 | -79.8947368421 | 19 | 19 | 1.1 | 592724 | 4.15328455 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 3.82 | -0.34 | -8.17 | 4.25 | 4.3099999 | 3.8 | 5242423 |
| 1732059300 | 4.16 | 0.07 | 1.71 | 4.05 | 4.18 | 4.015 | 419202 |
| 1731972900 | 4.09 | -0.1 | -2.39 | 4.19 | 4.2493999 | 4.0464 | 588052 |
| 1731713700 | 4.19 | -0.1 | -2.22 | 4.35 | 4.4 | 4.0948 | 792858 |
| 1731627300 | 4.285 | 0 | 0.12 | 4.26 | 4.45 | 4.12 | 963286 |
| 1731540900 | 4.28 | -0.34 | -7.36 | 4.75 | 4.85 | 4.26 | 983052 |
| 1731454500 | 4.62 | -0.12 | -2.53 | 4.61 | 4.87 | 4.5900999 | 801583 |
| 1731368100 | 4.74 | 0.32 | 7.24 | 4.84 | 5.3899 | 4.61 | 1488895 |
| 1731108900 | 4.42 | 0.48 | 12.18 | 4.12 | 4.5 | 4.05 | 925289 |
| 1731022500 | 3.94 | -0.08 | -1.99 | 4.09 | 4.12 | 3.88 | 343230 |
| 1730936100 | 4.0199999 | 0.09 | 2.29 | 4.03 | 4.13 | 3.92 | 688202 |
| 1730849700 | 3.93 | 0.13 | 3.42 | 3.7724 | 3.93 | 3.73 | 278135 |
| 1730763300 | 3.8 | 0.04 | 1.06 | 3.75 | 3.87 | 3.69 | 442374 |
| 1730500500 | 3.76 | 0.2 | 5.62 | 3.6 | 3.77 | 3.57 | 423026 |
| 1730414100 | 3.56 | -0.21 | -5.57 | 3.719 | 3.74 | 3.56 | 366471 |
| 1730327700 | 3.77 | -0.05 | -1.31 | 3.84 | 3.94 | 3.74 | 366993 |
| 1730241300 | 3.82 | 0.03 | 0.79 | 3.8 | 3.86 | 3.69 | 393251 |
| 1730154900 | 3.79 | 0.13 | 3.55 | 3.69 | 3.9 | 3.69 | 337343 |
| 1729895700 | 3.66 | -0.09 | -2.40 | 3.75 | 3.965 | 3.64 | 543693 |
| 1729809300 | 3.75 | 0.14 | 3.88 | 3.6 | 3.79 | 3.6 | 506145 |
| 1729722900 | 3.61 | 0.1 | 2.85 | 3.49 | 3.6594 | 3.39 | 557067 |
| 1729636500 | 3.51 | -0.17 | -4.62 | 3.7 | 3.7035 | 3.48 | 767663 |
| 1729550100 | 3.68 | -0.07 | -1.87 | 3.76 | 4.19 | 3.66 | 1991691 |
| 1729290900 | 3.75 | 0.52 | 16.10 | 3.2599999 | 3.79 | 3.23 | 1669036 |
| 1729204500 | 3.23 | -0.07 | -2.12 | 3.3 | 3.315 | 3.16 | 352434 |
| 1729118100 | 3.3 | 0.06 | 1.85 | 3.2599999 | 3.305 | 3.21 | 350809 |
| 1729031700 | 3.24 | 0.05 | 1.57 | 3.18 | 3.415 | 3.11 | 506380 |
| 1728945300 | 3.19 | -0.04 | -1.24 | 3.23 | 3.23 | 3.14 | 251528 |
| 1728686100 | 3.23 | 0.08 | 2.38 | 3.16 | 3.24 | 3.1 | 333663 |
| 1728599700 | 3.1549999 | 0 | 0.16 | 3.0299999 | 3.17 | 3 | 219024 |
| 1728513300 | 3.15 | -0.16 | -4.83 | 3.3 | 3.3 | 3.14 | 300108 |
| 1728426900 | 3.31 | -0.09 | -2.65 | 3.4 | 3.45 | 3.3 | 302085 |
| 1728340500 | 3.4 | -0.14 | -3.95 | 3.5 | 3.53 | 3.35 | 853495 |
| 1728081300 | 3.54 | 0.03 | 0.85 | 3.545 | 3.59 | 3.46 | 252165 |
| 1727994900 | 3.51 | 0.07 | 2.03 | 3.44 | 3.515 | 3.38 | 266410 |
| 1727908500 | 3.44 | -0.07 | -1.99 | 3.45 | 3.545 | 3.42 | 318659 |
| 1727822100 | 3.51 | -0.16 | -4.36 | 3.64 | 3.64 | 3.49 | 668269 |
| 1727735520 | 3.67 | 0.05 | 1.38 | 3.62 | 3.7 | 3.6 | 277552 |
| 1727476500 | 3.62 | -0.1 | -2.69 | 3.76 | 3.78 | 3.6 | 280419 |
| 1727390100 | 3.72 | 0.21 | 5.98 | 3.52 | 3.82 | 3.5 | 1038070 |
| 1727303700 | 3.51 | -0.09 | -2.50 | 3.6 | 3.65 | 3.48 | 454985 |
| 1727217300 | 3.6 | 0 | 0.00 | 3.56 | 3.65 | 3.55 | 233964 |
| 1727130900 | 3.6 | -0.09 | -2.44 | 3.73 | 3.73 | 3.55 | 351745 |
| 1726871700 | 3.69 | 0.01 | 0.27 | 3.64 | 3.76 | 3.55 | 1475250 |
| 1726785300 | 3.68 | 0.02 | 0.55 | 3.67 | 3.83 | 3.62 | 855681 |
| 1726698900 | 3.66 | 0.04 | 1.10 | 3.62 | 3.73 | 3.5 | 1032155 |
| 1726612500 | 3.62 | 0.01 | 0.28 | 3.65 | 3.67 | 3.57 | 405646 |
| 1726526100 | 3.61 | -0.17 | -4.50 | 3.79 | 3.79 | 3.59 | 385567 |
| 1726266900 | 3.78 | 0.15 | 4.13 | 3.67 | 3.83 | 3.65 | 426333 |
| 1726180500 | 3.63 | -0.01 | -0.27 | 3.72 | 3.738 | 3.61 | 214588 |
| 1726094100 | 3.64 | -0.18 | -4.59 | 3.79 | 3.82 | 3.59 | 363065 |
| 1726007700 | 3.815 | 0.23 | 6.27 | 3.55 | 3.89 | 3.55 | 383759 |
| 1725921300 | 3.59 | 0.11 | 3.16 | 3.49 | 3.61 | 3.48 | 262591 |
| 1725662100 | 3.48 | -0.02 | -0.57 | 3.55 | 3.55 | 3.385 | 250247 |
| 1725575700 | 3.5 | -0.01 | -0.28 | 3.5 | 3.535 | 3.425 | 161026 |
| 1725489300 | 3.51 | 0.07 | 2.03 | 3.42 | 3.5202 | 3.415 | 221492 |
| 1725402900 | 3.44 | -0.35 | -9.23 | 3.81 | 3.82 | 3.41 | 526098 |
| 1725057300 | 3.79 | 0.13 | 3.55 | 3.69 | 3.8 | 3.615 | 301266 |
| 1724970900 | 3.66 | 0.01 | 0.27 | 3.68 | 3.78 | 3.635 | 677746 |
| 1724884500 | 3.65 | -0.03 | -0.82 | 3.66 | 3.675 | 3.58 | 225396 |
| 1724798100 | 3.68 | -0.13 | -3.41 | 3.75 | 3.79 | 3.63 | 147113 |
| 1724711700 | 3.81 | 0.1 | 2.70 | 3.74 | 3.83 | 3.64 | 399199 |
| 1724452500 | 3.71 | 0.06 | 1.64 | 3.68 | 3.8 | 3.65 | 200849 |
| 1724366100 | 3.65 | 0.02 | 0.55 | 3.63 | 3.71 | 3.58 | 157178 |
| 1724279700 | 3.63 | 0.08 | 2.25 | 3.59 | 3.69 | 3.47 | 323127 |
