Hot Features
프리미엄
Q32 Bio Inc (QTTB)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3099 | -9.96463022508 | 3.11 | 3.46 | 2.7 | 139496 | 3.24339966 | CS |
| 4 | -0.3199 | -10.2532051282 | 3.12 | 3.58 | 2.7 | 174119 | 3.20779584 | CS |
| 12 | -29.1999 | -91.2496875 | 32 | 32.63 | 2.7 | 405001 | 5.93874416 | CS |
| 26 | -33.7599 | -92.341083151 | 36.56 | 53.79 | 2.7 | 236916 | 15.6686621 | CS |
| 52 | -13.4399 | -82.7580049261 | 16.24 | 53.79 | 2.7 | 164348 | 17.48824804 | CS |
| 156 | -13.4399 | -82.7580049261 | 16.24 | 53.79 | 2.7 | 164348 | 17.48824804 | CS |
| 260 | -13.4399 | -82.7580049261 | 16.24 | 53.79 | 2.7 | 164348 | 17.48824804 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739316900 | 2.88 | -0.3 | -9.43 | 2.83 | 2.98 | 2.6 | 851027 |
| 1739230500 | 3.18 | 0.03 | 0.95 | 3.17 | 3.22 | 3.09 | 147096 |
| 1738971300 | 3.15 | -0.01 | -0.32 | 3.16 | 3.21 | 3.08 | 95630 |
| 1738884900 | 3.16 | -0.2 | -5.95 | 3.42 | 3.44 | 3.14 | 116393 |
| 1738798500 | 3.36 | 0.1 | 3.07 | 3.2799999 | 3.46 | 3.205 | 218266 |
| 1738712100 | 3.2599999 | 0.24 | 7.95 | 3.04 | 3.2599999 | 3.04 | 125829 |
| 1738625700 | 3.02 | -0.01 | -0.33 | 2.95 | 3.241 | 2.9 | 345065 |
| 1738366500 | 3.0299999 | -0.23 | -7.06 | 3.275 | 3.39 | 2.99 | 311545 |
| 1738280100 | 3.2599999 | 0.04 | 1.24 | 3.2599999 | 3.47 | 3.2 | 170375 |
| 1738193700 | 3.22 | -0.01 | -0.31 | 3.21 | 3.32 | 3.125 | 119425 |
| 1738107300 | 3.23 | -0.01 | -0.31 | 3.27 | 3.27 | 3.09 | 162778 |
| 1738020900 | 3.24 | -0.28 | -7.95 | 3.45 | 3.58 | 3.22 | 178062 |
| 1737761700 | 3.52 | 0.08 | 2.33 | 3.37 | 3.53 | 3.29 | 128996 |
| 1737675300 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1737588900 | 3.44 | 0.04 | 1.18 | 3.39 | 3.485 | 3.2799999 | 115689 |
| 1737502500 | 3.4 | 0.12 | 3.66 | 3.2799999 | 3.5 | 3.2599999 | 189710 |
| 1737156900 | 3.2799999 | 0.14 | 4.46 | 3.08 | 3.29 | 3.06 | 173335 |
| 1737070500 | 3.14 | -0.06 | -1.88 | 3.23 | 3.23 | 3.02 | 225372 |
| 1736984100 | 3.2 | 0.13 | 4.23 | 3.11 | 3.255 | 3.1 | 138241 |
| 1736897700 | 3.07 | -0.03 | -0.97 | 3.12 | 3.2 | 3.015 | 202415 |
| 1736811300 | 3.1 | -0.24 | -7.19 | 3.36 | 3.39 | 3.08 | 189783 |
| 1736552100 | 3.34 | 0.07 | 2.14 | 3.31 | 3.39 | 2.99 | 347437 |
| 1736379300 | 3.27 | -0.26 | -7.37 | 3.53 | 3.53 | 3.21 | 308241 |
| 1736292900 | 3.53 | -0.13 | -3.55 | 3.71 | 3.95 | 3.5 | 403268 |
| 1736206500 | 3.66 | -0.25 | -6.39 | 3.92 | 4.1499 | 3.5645 | 424792 |
| 1735947300 | 3.91 | 0.46 | 13.33 | 3.44 | 4 | 3.2599999 | 740789 |
| 1735860900 | 3.45 | 0.01 | 0.29 | 3.42 | 3.5 | 3.2599999 | 395293 |
| 1735688100 | 3.44 | 0.33 | 10.61 | 3.1 | 3.4639 | 3.06 | 385098 |
| 1735601700 | 3.11 | -0.25 | -7.44 | 3.32 | 3.32 | 3.0817 | 369306 |
| 1735342500 | 3.36 | -0.22 | -6.15 | 3.53 | 3.69 | 3.29 | 405248 |
| 1735256100 | 3.58 | 0.27 | 8.16 | 3.27 | 3.69 | 3.2272 | 481372 |
| 1735077840 | 3.31 | 0.08 | 2.48 | 3.29 | 3.34 | 3.1501 | 229361 |
| 1734996900 | 3.23 | -0.36 | -10.03 | 3.58 | 3.73 | 3.16 | 548579 |
| 1734737700 | 3.59 | 0.25 | 7.49 | 3.3 | 3.77 | 3.14 | 845568 |
| 1734651300 | 3.34 | 0.21 | 6.71 | 3.2 | 3.41 | 3.05 | 502106 |
| 1734564900 | 3.13 | -0.3 | -8.75 | 3.5 | 3.51 | 3.02 | 727641 |
| 1734478500 | 3.43 | -0.07 | -2.00 | 3.5 | 3.6588 | 3.35 | 748276 |
| 1734392100 | 3.5 | -0.2 | -5.41 | 3.73 | 3.8 | 3.35 | 1130135 |
| 1734132900 | 3.7 | -0.55 | -12.94 | 4.35 | 4.41 | 3.67 | 1858798 |
| 1734046500 | 4.25 | -1.7 | -28.57 | 5.95 | 5.9679 | 4.1701 | 2485205 |
| 1733960100 | 5.95 | -18.46 | -75.62 | 8.26 | 8.478 | 5.8 | 3424927 |
| 1733873700 | 24.41 | 1.74 | 7.68 | 22.9 | 25.46 | 22.515 | 380879 |
| 1733787300 | 22.67 | -3.25 | -12.54 | 26.77 | 27.61 | 21.62 | 138826 |
| 1733528100 | 25.92 | 2.23 | 9.41 | 24.41 | 28.06 | 24 | 217303 |
| 1733441700 | 23.69 | -0.76 | -3.11 | 25.27 | 25.41 | 22.96 | 114887 |
| 1733355300 | 24.45 | -0.31 | -1.25 | 24.43 | 26.05 | 24.18 | 90539 |
| 1733268900 | 24.76 | -1.87 | -7.00 | 26.46 | 27.49 | 24 | 85491 |
| 1733182500 | 26.625 | -0.29 | -1.06 | 27.08 | 27.47 | 26.16 | 59380 |
| 1732917840 | 26.91 | -0.01 | -0.04 | 26.92 | 27.53 | 25.8 | 31887 |
| 1732750500 | 26.92 | 1.83 | 7.29 | 25.15 | 28.66 | 25.15 | 147912 |
| 1732664100 | 25.09 | -0.35 | -1.38 | 26.85 | 26.85 | 24.84 | 116271 |
| 1732577700 | 25.44 | 0.89 | 3.63 | 24.66 | 27.0151 | 24.46 | 150783 |
| 1732318500 | 24.55 | -2.49 | -9.21 | 27 | 27.4 | 23.9 | 108168 |
| 1732232100 | 27.04 | -0.24 | -0.88 | 27.19 | 28.38 | 26.14 | 168050 |
| 1732145700 | 27.28 | -1.81 | -6.22 | 29 | 30.1 | 26 | 142848 |
| 1732059300 | 29.09 | -2.32 | -7.39 | 31.19 | 32.63 | 28.75 | 90458 |
| 1731972900 | 31.41 | -1.54 | -4.67 | 32.95 | 33.875 | 30.86 | 143263 |
| 1731713700 | 32.95 | -2.68 | -7.52 | 35.61 | 35.63 | 30.25 | 121136 |
| 1731627300 | 35.63 | -4.1 | -10.32 | 39.49 | 40.37 | 34.8101 | 126595 |
| 1731540900 | 39.73 | -3.95 | -9.04 | 43.6 | 44.38 | 39.5 | 90578 |
| 1731454500 | 43.68 | -1.33 | -2.95 | 45 | 47.3153 | 41.465 | 117835 |
