Hot Features
프리미엄
Sana Biotechnology Inc (SANA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -13.6633663366 | 5.05 | 5.2 | 4.135 | 1571625 | 4.73962713 | CS |
| 4 | -0.77 | -15.0097465887 | 5.13 | 6.34 | 4.135 | 1400631 | 5.310686 | CS |
| 12 | -1.25 | -22.2816399287 | 5.61 | 7.4 | 4.135 | 1667603 | 5.53291417 | CS |
| 26 | -4.54 | -51.0112359551 | 8.9 | 10.5 | 4.135 | 1669536 | 6.92835099 | CS |
| 52 | -0.11 | -2.46085011186 | 4.47 | 12 | 2.745 | 2059448 | 6.4009269 | CS |
| 156 | -21.37 | -83.0547998445 | 25.73 | 26.6 | 2.745 | 1455498 | 7.04103034 | CS |
| 260 | -33.54 | -88.4960422164 | 37.9 | 44.6 | 2.745 | 1308306 | 8.47044809 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266900 | 4.47 | -0.06 | -1.32 | 4.53 | 4.53 | 4.135 | 2514584 |
| 1726180500 | 4.53 | -0.46 | -9.22 | 4.99 | 4.99 | 4.42 | 1596479 |
| 1726094100 | 4.99 | -0.01 | -0.20 | 5 | 5.045 | 4.91 | 1141213 |
| 1726007700 | 5 | -0.03 | -0.60 | 5.01 | 5.0599999 | 4.95 | 991060 |
| 1725921300 | 5.03 | -0.01 | -0.20 | 5.05 | 5.2 | 4.92 | 1614791 |
| 1725662100 | 5.04 | -0.37 | -6.84 | 5.4 | 5.4 | 4.955 | 1260137 |
| 1725575700 | 5.41 | -0.09 | -1.64 | 5.5199999 | 5.58 | 5.37 | 927117 |
| 1725489300 | 5.5 | -0.1 | -1.79 | 5.6 | 5.78 | 5.41 | 893490 |
| 1725402900 | 5.6 | -0.45 | -7.44 | 5.91 | 6.11 | 5.57 | 1121564 |
| 1725057300 | 6.05 | -0.06 | -0.98 | 6.2 | 6.34 | 5.91 | 1495729 |
| 1724970900 | 6.11 | 0.26 | 4.44 | 5.92 | 6.3 | 5.85 | 1192722 |
| 1724884500 | 5.85 | 0.07 | 1.21 | 5.71 | 5.91 | 5.65 | 835088 |
| 1724798100 | 5.78 | -0.06 | -1.03 | 5.78 | 5.9 | 5.5702999 | 1312690 |
| 1724711700 | 5.84 | 0 | 0.00 | 5.91 | 6.04 | 5.7228 | 730020 |
| 1724452500 | 5.84 | 0.13 | 2.28 | 5.75 | 6.14 | 5.62 | 1650777 |
| 1724366100 | 5.71 | 0.41 | 7.74 | 5.28 | 5.73 | 5.2 | 2227946 |
| 1724279700 | 5.3 | 0.29 | 5.79 | 5.04 | 5.4199 | 5.04 | 1472080 |
| 1724193300 | 5.01 | -0.03 | -0.60 | 5.04 | 5.08 | 4.92 | 1102171 |
| 1724106900 | 5.04 | 0.05 | 1.00 | 5.13 | 5.13 | 4.89 | 2532336 |
| 1723847700 | 4.99 | 0 | 0.00 | 4.96 | 5.04 | 4.92 | 919306 |
| 1723761300 | 4.99 | 0.24 | 5.05 | 4.93 | 5.0199999 | 4.78 | 1251436 |
| 1723674900 | 4.75 | -0.15 | -3.06 | 4.95 | 5.04 | 4.735 | 1113543 |
| 1723588500 | 4.9 | 0.01 | 0.20 | 4.9 | 5 | 4.83 | 1222607 |
| 1723502100 | 4.89 | -0.02 | -0.41 | 4.9 | 5.05 | 4.8099999 | 968571 |
| 1723242900 | 4.91 | 0.25 | 5.36 | 5 | 5.5199999 | 4.805 | 2261230 |
| 1723156500 | 4.66 | -0.06 | -1.27 | 4.8 | 4.95 | 4.595 | 1673848 |
| 1723070100 | 4.72 | -0.24 | -4.84 | 5.13 | 5.16 | 4.65 | 1281624 |
| 1722983700 | 4.96 | 0.12 | 2.48 | 4.86 | 5.05 | 4.705 | 1244136 |
| 1722897300 | 4.84 | -0.2 | -3.97 | 4.48 | 4.92 | 4.401 | 2278297 |
| 1722638100 | 5.04 | -0.32 | -5.97 | 5.1 | 5.245 | 4.9 | 1695126 |
| 1722551700 | 5.36 | -0.73 | -11.99 | 6.08 | 6.12 | 5.2725 | 1729229 |
| 1722465300 | 6.09 | 0.22 | 3.75 | 5.9 | 6.4 | 5.76 | 1099234 |
| 1722378900 | 5.87 | -0.28 | -4.55 | 6.21 | 6.43 | 5.845 | 1174530 |
| 1722292500 | 6.15 | -0.25 | -3.91 | 6.4 | 6.5 | 6 | 1164391 |
| 1722033300 | 6.4 | 0.35 | 5.79 | 6.25 | 6.61 | 6.15 | 1358288 |
| 1721946900 | 6.05 | -0.07 | -1.14 | 5.99 | 6.41 | 5.97 | 1801979 |
| 1721860500 | 6.12 | -0.17 | -2.70 | 6.22 | 6.48 | 6.0599999 | 1196325 |
| 1721774100 | 6.29 | 0.21 | 3.45 | 6.07 | 6.39 | 5.95 | 1292583 |
| 1721687700 | 6.08 | 0.28 | 4.83 | 5.91 | 6.155 | 5.86 | 939635 |
| 1721428500 | 5.8 | -0.13 | -2.19 | 5.89 | 5.975 | 5.695 | 1167898 |
| 1721342100 | 5.93 | -0.45 | -7.05 | 6.35 | 6.63 | 5.84 | 1899498 |
| 1721255700 | 6.38 | -0.48 | -7.00 | 6.55 | 6.57 | 6.195 | 2282740 |
| 1721169300 | 6.86 | 0.5 | 7.86 | 6.43 | 7.4 | 6.43 | 6801964 |
| 1721082900 | 6.36 | 0.41 | 6.89 | 6.01 | 6.61 | 5.97 | 2280937 |
| 1720823700 | 5.95 | 0.29 | 5.12 | 5.74 | 6.08 | 5.67 | 1418517 |
| 1720737300 | 5.66 | 0.48 | 9.27 | 5.36 | 5.79 | 5.36 | 2007318 |
| 1720650900 | 5.18 | -0.05 | -0.96 | 5.29 | 5.29 | 5.13 | 961112 |
| 1720564500 | 5.23 | 0.15 | 2.95 | 5.07 | 5.24 | 4.96 | 987020 |
| 1720478100 | 5.08 | -0.01 | -0.20 | 5.2 | 5.21 | 4.94 | 1559266 |
| 1720218900 | 5.09 | -0.13 | -2.49 | 5.21 | 5.22 | 4.93 | 996872 |
| 1720040640 | 5.22 | -0.13 | -2.43 | 5.35 | 5.47 | 5.16 | 678008 |
| 1719959700 | 5.35 | -0.12 | -2.19 | 5.45 | 5.59 | 5.25 | 1291661 |
| 1719873300 | 5.47 | 0.01 | 0.18 | 5.45 | 5.59 | 5.345 | 1299763 |
| 1719614100 | 5.46 | 0.06 | 1.11 | 5.42 | 5.55 | 5.285 | 9210101 |
| 1719527700 | 5.4 | 0.15 | 2.86 | 5.2 | 5.4 | 5.05 | 1911957 |
| 1719441300 | 5.25 | -0.17 | -3.14 | 5.51 | 5.51 | 5.08 | 2287264 |
| 1719354900 | 5.42 | -0.12 | -2.17 | 5.51 | 5.61 | 5.4 | 1901517 |
| 1719268500 | 5.54 | 0.03 | 0.54 | 5.61 | 5.73 | 5.45 | 1499650 |
| 1719009300 | 5.51 | 0.28 | 5.35 | 5.25 | 5.55 | 5.234 | 3225372 |
| 1718922900 | 5.23 | -0.45 | -7.92 | 5.68 | 5.69 | 5.2 | 2478563 |
| 1718750100 | 5.68 | -0.32 | -5.33 | 5.99 | 5.99 | 5.64 | 1968153 |
| 1718663700 | 6 | -0.08 | -1.32 | 6.04 | 6.25 | 5.91 | 1862329 |
