Hot Features
프리미엄
Cassava Sciences Inc (SAVA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2002 | -7.36029411765 | 2.72 | 2.78 | 2.5 | 1515769 | 2.67329341 | CS |
| 4 | -0.0202 | -0.795275590551 | 2.54 | 3.18 | 2.27 | 3114982 | 2.72240064 | CS |
| 12 | -23.2902 | -90.2371173964 | 25.81 | 33.98 | 2.23 | 6208570 | 6.41132136 | CS |
| 26 | -9.4702 | -78.9841534612 | 11.99 | 42.2 | 2.23 | 4111890 | 13.43799452 | CS |
| 52 | -23.7302 | -90.4007619048 | 26.25 | 42.2 | 2.23 | 2681331 | 14.17071442 | CS |
| 156 | -31.4102 | -92.5735337459 | 33.93 | 62.49 | 2.23 | 1910548 | 22.19508474 | CS |
| 260 | -5.2002 | -67.3601036269 | 7.72 | 146.16 | 1.11 | 3041775 | 33.35694748 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.52 | -0.07 | -2.70 | 2.55 | 2.665 | 2.47 | 2208142 |
| 1737675300 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1737588900 | 2.59 | -0.03 | -1.15 | 2.65 | 2.66 | 2.58 | 927416 |
| 1737502500 | 2.62 | -0.13 | -4.73 | 2.75 | 2.77 | 2.61 | 1541706 |
| 1737156900 | 2.75 | 0.06 | 2.23 | 2.72 | 2.7799999 | 2.66 | 2078184 |
| 1737070500 | 2.69 | -0.03 | -0.92 | 2.72 | 2.74 | 2.645 | 1142003 |
| 1736984100 | 2.715 | 0.11 | 4.02 | 2.66 | 2.83 | 2.66 | 2180408 |
| 1736897700 | 2.61 | -0.12 | -4.40 | 2.77 | 2.7812 | 2.5707 | 1894738 |
| 1736811300 | 2.73 | -0.1 | -3.53 | 2.73 | 2.77 | 2.555 | 2794964 |
| 1736552100 | 2.83 | 0 | 0.18 | 2.7799999 | 2.911 | 2.7599999 | 1584225 |
| 1736379300 | 2.825 | -0.2 | -6.46 | 2.92 | 3 | 2.7 | 3631876 |
| 1736292900 | 3.02 | 0.08 | 2.72 | 2.99 | 3.18 | 2.87 | 3578697 |
| 1736206500 | 2.94 | 0.05 | 1.73 | 2.93 | 3.15 | 2.81 | 5372545 |
| 1735947300 | 2.89 | 0.14 | 5.09 | 2.75 | 3.06 | 2.75 | 5579014 |
| 1735860900 | 2.75 | 0.39 | 16.53 | 2.38 | 2.859 | 2.38 | 6479729 |
| 1735688100 | 2.36 | -0.04 | -1.67 | 2.36 | 2.441063 | 2.27 | 3875700 |
| 1735601700 | 2.4 | -0.1 | -4.00 | 2.44 | 2.65 | 2.36 | 4218103 |
| 1735342500 | 2.5 | -0.09 | -3.47 | 2.54 | 2.64 | 2.47 | 2960409 |
| 1735256100 | 2.59 | 0.25 | 10.68 | 2.36 | 2.6 | 2.2799999 | 4783681 |
| 1735077840 | 2.34 | -0.07 | -2.90 | 2.43 | 2.43 | 2.2599999 | 2154541 |
| 1734996900 | 2.41 | 0.06 | 2.55 | 2.34 | 2.68 | 2.3108 | 4197195 |
| 1734737700 | 2.35 | 0.06 | 2.62 | 2.2599999 | 2.41 | 2.23 | 3193895 |
| 1734651300 | 2.29 | -0.12 | -4.98 | 2.39 | 2.455 | 2.2799999 | 3286676 |
| 1734564900 | 2.41 | -0.14 | -5.49 | 2.52 | 2.64 | 2.39 | 2924723 |
| 1734478500 | 2.55 | -0.11 | -4.14 | 2.64 | 2.7 | 2.55 | 2706823 |
| 1734392100 | 2.66 | -0.09 | -3.27 | 2.7599999 | 2.83 | 2.64 | 3104342 |
| 1734132900 | 2.75 | -0.04 | -1.43 | 2.79 | 2.84 | 2.69 | 2283124 |
| 1734046500 | 2.79 | -0.06 | -2.11 | 2.84 | 2.85 | 2.71 | 2564735 |
| 1733960100 | 2.85 | -0.04 | -1.38 | 2.86 | 2.89 | 2.7599999 | 3148074 |
| 1733873700 | 2.89 | -0.05 | -1.70 | 2.94 | 3.04 | 2.8866 | 3289763 |
| 1733787300 | 2.94 | -0.28 | -8.70 | 3.21 | 3.22 | 2.93 | 5079268 |
| 1733528100 | 3.22 | 0.16 | 5.23 | 3.0299999 | 3.2799999 | 3.02 | 6009012 |
| 1733441700 | 3.06 | 0.11 | 3.73 | 2.93 | 3.2 | 2.7799999 | 7182708 |
| 1733355300 | 2.95 | -0.4 | -11.94 | 3.32 | 3.37 | 2.9 | 11190417 |
| 1733268900 | 3.35 | -0.1 | -2.76 | 3.4 | 3.55 | 3.25 | 7950303 |
| 1733182500 | 3.445 | -0.4 | -10.29 | 3.77 | 3.794 | 3.4 | 13547967 |
| 1732917840 | 3.84 | -0.14 | -3.52 | 3.93 | 4 | 3.77 | 15862419 |
| 1732750500 | 3.98 | 0.16 | 4.05 | 3.73 | 4.15 | 3.71 | 20268283 |
| 1732664100 | 3.825 | -0.47 | -10.94 | 4.33 | 4.33 | 3.65 | 32863216 |
| 1732577700 | 4.295 | -22.19 | -83.78 | 4.0199999 | 15 | 3.7 | 92237092 |
| 1732318500 | 26.48 | -5.7 | -17.71 | 31.36 | 31.4 | 26.02 | 7424691 |
| 1732232100 | 32.18 | 6.13 | 23.53 | 26.2 | 33.98 | 26.03 | 4637163 |
| 1732145700 | 26.05 | -1.95 | -6.96 | 28.13 | 28.28 | 25.7201 | 1834494 |
| 1732059300 | 28 | 0.05 | 0.18 | 28.23 | 29.4894 | 27.18 | 1601401 |
| 1731972900 | 27.95 | 1.04 | 3.86 | 27.4 | 28.18 | 26.09 | 1733963 |
| 1731713700 | 26.91 | 0.77 | 2.95 | 26.04 | 28.99 | 25.46 | 2837049 |
| 1731627300 | 26.14 | 0.96 | 3.81 | 25.5 | 26.66 | 25.4 | 1231928 |
| 1731540900 | 25.18 | -1.2 | -4.55 | 26.31 | 27 | 25 | 1131276 |
| 1731454500 | 26.38 | -0.68 | -2.51 | 26.89 | 27.2 | 25.92 | 902962 |
| 1731368100 | 27.06 | 0.11 | 0.41 | 27.76 | 28.1786 | 26.7712 | 1188978 |
| 1731108900 | 26.95 | 1.61 | 6.35 | 25 | 27.98 | 24.75 | 2034958 |
| 1731022500 | 25.34 | -1.23 | -4.63 | 26.42 | 27.16 | 24.64 | 1647955 |
| 1730936100 | 26.57 | 2.64 | 11.03 | 24.64 | 27.03 | 23.9 | 1877414 |
| 1730849700 | 23.93 | -1.91 | -7.39 | 25.54 | 25.705 | 23.455 | 1905287 |
| 1730763300 | 25.84 | -0.37 | -1.41 | 26.41 | 26.7 | 25.45 | 1007139 |
| 1730500500 | 26.21 | 0.41 | 1.57 | 25.81 | 26.25 | 25.55 | 1382005 |
| 1730414100 | 25.805 | -0.2 | -0.75 | 25.8 | 26.19 | 24.8 | 1428516 |
| 1730327700 | 26 | -0.52 | -1.96 | 26.42 | 26.62 | 25.86 | 1175395 |
| 1730241300 | 26.52 | -0.21 | -0.79 | 26.7 | 26.8245 | 26.15 | 782605 |
| 1730154900 | 26.73 | 0.18 | 0.68 | 26.99 | 27.56 | 26.46 | 925218 |
