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 | 0.2306 | 7.32063492063 | 3.15 | 3.655 | 2.85 | 8720770 | 3.28066793 | CS |
| 4 | 1.7106 | 102.431137725 | 1.67 | 7.3 | 1.52 | 18699705 | 3.71362845 | CS |
| 12 | -0.1594 | -4.50282485876 | 3.54 | 7.3 | 1.52 | 6856137 | 3.44695312 | CS |
| 26 | -2.8394 | -45.6495176849 | 6.22 | 7.3 | 1.52 | 3746852 | 3.71119935 | CS |
| 52 | -2.1094 | -38.4225865209 | 5.49 | 12 | 1.52 | 2842834 | 5.08524382 | CS |
| 156 | -5.0994 | -60.1344339623 | 8.48 | 12 | 1.52 | 1908191 | 5.40538808 | CS |
| 260 | -34.5194 | -91.0802110818 | 37.9 | 44.6 | 1.52 | 1606122 | 7.19331844 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.38 | -0.12 | -3.43 | 3.485 | 3.65 | 3.33 | 5648934 |
| 1737675300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737588900 | 3.5 | 0.58 | 19.86 | 2.88 | 3.655 | 2.85 | 14040339 |
| 1737502500 | 2.92 | -0.24 | -7.59 | 3.17 | 3.275 | 2.9 | 6736514 |
| 1737156900 | 3.16 | -0.09 | -2.77 | 3.15 | 3.3777 | 3.14 | 5385457 |
| 1737070500 | 3.25 | -0.61 | -15.80 | 3.82 | 3.85 | 3.0513 | 13257326 |
| 1736984100 | 3.86 | 0.23 | 6.34 | 3.63 | 3.86 | 3.19 | 10490034 |
| 1736897700 | 3.63 | 0.17 | 4.91 | 3.43 | 3.805 | 3.2 | 10736326 |
| 1736811300 | 3.46 | -0.2 | -5.46 | 3.7 | 4.01 | 3.19 | 12997151 |
| 1736552100 | 3.66 | -0.64 | -14.88 | 5.01 | 5.16 | 3.55 | 29442057 |
| 1736379300 | 4.3 | 2.65 | 160.61 | 6.09 | 7.3 | 4.12 | 160864376 |
| 1736292900 | 1.65 | -0.1 | -5.71 | 1.75 | 1.91 | 1.6399999 | 25390642 |
| 1736206500 | 1.75 | 0.04 | 2.34 | 1.75 | 1.84 | 1.685 | 1762322 |
| 1735947300 | 1.71 | 0.06 | 3.64 | 1.66 | 1.77 | 1.66 | 1836042 |
| 1735860900 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.77 | 1.61 | 1338816 |
| 1735688100 | 1.6299999 | 0.02 | 1.24 | 1.61 | 1.65 | 1.54 | 1479550 |
| 1735601700 | 1.61 | 0 | 0.00 | 1.61 | 1.635 | 1.52 | 1623974 |
| 1735342500 | 1.61 | -0.09 | -5.29 | 1.67 | 1.699 | 1.55 | 1814361 |
| 1735256100 | 1.7 | -0.05 | -2.86 | 1.72 | 1.75 | 1.62 | 1317280 |
| 1735077840 | 1.75 | 0.12 | 7.36 | 1.6299999 | 1.77 | 1.62 | 807598 |
| 1734996900 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.71 | 1.56 | 1801212 |
| 1734737700 | 1.65 | 0.05 | 3.12 | 1.6 | 1.72 | 1.55 | 3201201 |
| 1734651300 | 1.6 | -0.09 | -5.04 | 1.7 | 1.7 | 1.55 | 3402112 |
| 1734564900 | 1.685 | -0.23 | -11.78 | 1.92 | 1.935 | 1.65 | 2922042 |
| 1734478500 | 1.91 | -0.05 | -2.55 | 1.95 | 2.07 | 1.8 | 2827176 |
| 1734392100 | 1.96 | 0.07 | 3.70 | 1.89 | 2 | 1.82 | 2426511 |
| 1734132900 | 1.89 | -0.15 | -7.35 | 2 | 2.04 | 1.81 | 3364601 |
| 1734046500 | 2.04 | -0.3 | -12.82 | 2.34 | 2.34 | 1.98 | 3631935 |
| 1733960100 | 2.34 | -0.14 | -5.65 | 2.5 | 2.505 | 2.22 | 1501074 |
| 1733873700 | 2.48 | -0.17 | -6.42 | 2.67 | 2.7378 | 2.46 | 1091317 |
| 1733787300 | 2.65 | 0.35 | 15.22 | 2.31 | 2.68 | 2.3 | 1222783 |
| 1733528100 | 2.3 | 0 | 0.22 | 2.35 | 2.455 | 2.2799999 | 1665066 |
| 1733441700 | 2.295 | -0.32 | -12.07 | 2.6 | 2.61 | 2.29 | 1637337 |
| 1733355300 | 2.61 | 0.04 | 1.56 | 2.58 | 2.81 | 2.55 | 1745036 |
| 1733268900 | 2.57 | -0.28 | -9.82 | 2.81 | 2.88 | 2.57 | 1600973 |
| 1733182500 | 2.85 | 0.07 | 2.52 | 2.79 | 3.07 | 2.645 | 2729985 |
| 1732917840 | 2.7799999 | 0.23 | 9.02 | 2.55 | 2.83 | 2.55 | 1595286 |
| 1732750500 | 2.55 | 0.1 | 4.08 | 2.45 | 2.59 | 2.4497 | 1237087 |
| 1732664100 | 2.45 | -0.03 | -1.21 | 2.5099999 | 2.5099999 | 2.41 | 1222052 |
| 1732577700 | 2.48 | -0.13 | -4.98 | 2.65 | 2.71 | 2.47 | 1928460 |
| 1732318500 | 2.61 | 0.26 | 11.06 | 2.41 | 2.73 | 2.37 | 1817736 |
| 1732232100 | 2.35 | -0.18 | -7.11 | 2.52 | 2.6 | 2.33 | 1370347 |
| 1732145700 | 2.5299999 | 0.17 | 7.20 | 2.42 | 2.54 | 2.33 | 2062872 |
| 1732059300 | 2.36 | 0.02 | 0.85 | 2.32 | 2.43 | 2.29 | 1927142 |
| 1731972900 | 2.34 | -0.08 | -3.31 | 2.42 | 2.485 | 2.31 | 2062081 |
| 1731713700 | 2.42 | -0.17 | -6.56 | 2.63 | 2.65 | 2.345 | 2638288 |
| 1731627300 | 2.59 | -0.07 | -2.63 | 2.64 | 2.755 | 2.55 | 1712912 |
| 1731540900 | 2.66 | -0.18 | -6.34 | 2.88 | 3.015 | 2.62 | 1965112 |
| 1731454500 | 2.84 | -0.05 | -1.73 | 2.87 | 2.88 | 2.745 | 1883126 |
| 1731368100 | 2.89 | -0.12 | -3.83 | 3.09 | 3.09 | 2.755 | 1981032 |
| 1731108900 | 3.005 | -0.1 | -3.06 | 3.16 | 3.185 | 3 | 1473691 |
| 1731022500 | 3.1 | -0.31 | -9.09 | 3.42 | 3.45 | 3.0299999 | 2715619 |
| 1730936100 | 3.41 | 0.02 | 0.59 | 3.56 | 3.71 | 3.3501 | 1806762 |
| 1730849700 | 3.39 | -0.37 | -9.84 | 3.5 | 3.54 | 2.85 | 3652426 |
| 1730763300 | 3.76 | 0.1 | 2.73 | 3.66 | 3.81 | 3.53 | 806948 |
| 1730500500 | 3.66 | 0.16 | 4.57 | 3.54 | 3.67 | 3.47 | 1320321 |
| 1730414100 | 3.5 | -0.16 | -4.37 | 3.66 | 3.7 | 3.5 | 1085895 |
| 1730327700 | 3.66 | -0.12 | -3.17 | 3.75 | 3.94 | 3.66 | 1018978 |
| 1730241300 | 3.78 | -0.14 | -3.57 | 3.87 | 3.92 | 3.64 | 942010 |
| 1730154900 | 3.92 | 0.16 | 4.26 | 3.85 | 4.135 | 3.85 | 1171280 |
