Hot Features
프리미엄
Scynexis Inc (SCYX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -8.33333333333 | 1.2 | 1.26 | 1.1 | 197972 | 1.19653212 | CS |
| 4 | 0.12 | 12.2448979592 | 0.98 | 1.49 | 0.9006 | 325469 | 1.22797504 | CS |
| 12 | -0.34 | -23.6111111111 | 1.44 | 1.49 | 0.9006 | 225395 | 1.22994389 | CS |
| 26 | -1.1 | -50 | 2.2 | 2.28 | 0.9006 | 175942 | 1.40164747 | CS |
| 52 | -0.77 | -41.1764705882 | 1.87 | 3.07 | 0.9006 | 194603 | 1.68886625 | CS |
| 156 | -4.84 | -81.4814814815 | 5.94 | 5.999 | 0.9006 | 355407 | 2.57743763 | CS |
| 260 | 0.01 | 0.917431192661 | 1.09 | 11.3 | 0.5 | 418461 | 3.47745503 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.11 | 115390 |
| 1737070500 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.1899 | 1.1299999 | 95014 |
| 1736984100 | 1.17 | 0.01 | 0.86 | 1.19 | 1.19 | 1.1299999 | 151494 |
| 1736897700 | 1.16 | -0.02 | -1.69 | 1.16 | 1.18 | 1.12 | 142450 |
| 1736811300 | 1.18 | -0.06 | -4.84 | 1.24 | 1.24 | 1.16 | 192087 |
| 1736552100 | 1.24 | 0.01 | 0.81 | 1.2 | 1.26 | 1.15 | 408817 |
| 1736379300 | 1.23 | -0.08 | -6.11 | 1.29 | 1.31 | 1.22 | 183632 |
| 1736292900 | 1.31 | -0.01 | -0.76 | 1.31 | 1.3484 | 1.2549999 | 200625 |
| 1736206500 | 1.32 | -0.09 | -6.38 | 1.41 | 1.42 | 1.32 | 320707 |
| 1735947300 | 1.41 | -0.04 | -2.76 | 1.45 | 1.48 | 1.29 | 552345 |
| 1735860900 | 1.45 | 0.24 | 19.83 | 1.3 | 1.49 | 1.25 | 939206 |
| 1735688100 | 1.21 | 0.14 | 13.08 | 1.07 | 1.22 | 1.06 | 859759 |
| 1735601700 | 1.07 | 0.07 | 7.09 | 0.99 | 1.09 | 0.99 | 329356 |
| 1735342500 | 0.9992 | -0.0208 | -2.04 | 1 | 1.02 | 0.981 | 256526 |
| 1735256100 | 1.02 | 0.03 | 3.01 | 1 | 1.04 | 0.975 | 186231 |
| 1735077840 | 0.9902 | -0.0298 | -2.92 | 1.02 | 1.035 | 0.9756 | 91792 |
| 1734996900 | 1.02 | 0.02 | 2.01 | 0.99 | 1.03 | 0.99 | 224754 |
| 1734737700 | 0.9999 | -0.0001 | -0.01 | 0.98 | 1.02 | 0.9006 | 398173 |
| 1734651300 | 1 | -0.01 | -0.99 | 1.04 | 1.0527 | 0.99 | 214124 |
| 1734564900 | 1.01 | -0.1 | -9.01 | 1.11 | 1.1322 | 0.9702 | 444097 |
| 1734478500 | 1.11 | 0.03 | 2.78 | 1.1 | 1.147 | 1.06 | 293318 |
| 1734392100 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.15 | 1.07 | 242654 |
| 1734132900 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.16 | 1.12 | 170573 |
| 1734046500 | 1.11 | -0.07 | -5.93 | 1.18 | 1.21 | 1.11 | 368344 |
| 1733960100 | 1.18 | -0.06 | -4.84 | 1.24 | 1.25 | 1.17 | 301145 |
| 1733873700 | 1.24 | 0.01 | 0.81 | 1.22 | 1.24 | 1.2 | 116656 |
| 1733787300 | 1.23 | 0.03 | 2.50 | 1.21 | 1.25 | 1.19 | 158161 |
| 1733528100 | 1.2 | 0 | 0.42 | 1.24 | 1.25 | 1.19 | 166904 |
| 1733441700 | 1.195 | -0.08 | -5.91 | 1.28 | 1.28 | 1.19 | 206593 |
| 1733355300 | 1.27 | -0.01 | -0.78 | 1.27 | 1.3 | 1.26 | 91685 |
| 1733268900 | 1.28 | -0.04 | -3.03 | 1.32 | 1.35 | 1.275 | 141470 |
| 1733182500 | 1.32 | -0.05 | -3.65 | 1.37 | 1.3895 | 1.31 | 97526 |
| 1732917840 | 1.37 | 0 | 0.00 | 1.37 | 1.4 | 1.33 | 98724 |
| 1732750500 | 1.37 | 0.11 | 8.73 | 1.24 | 1.375 | 1.24 | 236166 |
| 1732664100 | 1.26 | 0.02 | 1.61 | 1.23 | 1.29 | 1.2 | 184600 |
| 1732577700 | 1.24 | 0.04 | 3.33 | 1.21 | 1.32 | 1.2008 | 203451 |
| 1732318500 | 1.2 | 0.01 | 0.84 | 1.18 | 1.23 | 1.17 | 148095 |
| 1732232100 | 1.19 | 0.01 | 0.85 | 1.16 | 1.21 | 1.1598 | 103276 |
| 1732145700 | 1.18 | 0 | 0.00 | 1.18 | 1.1928 | 1.15 | 108279 |
| 1732059300 | 1.18 | 0.01 | 0.85 | 1.16 | 1.2101 | 1.15 | 120666 |
| 1731972900 | 1.17 | -0.03 | -2.50 | 1.2 | 1.21 | 1.16 | 182733 |
| 1731713700 | 1.2 | -0.06 | -4.76 | 1.27 | 1.27 | 1.19 | 223731 |
| 1731627300 | 1.26 | -0.03 | -2.33 | 1.31 | 1.31 | 1.22 | 211322 |
| 1731540900 | 1.29 | -0.05 | -3.73 | 1.34 | 1.37 | 1.28 | 148611 |
| 1731454500 | 1.34 | 0.05 | 3.88 | 1.31 | 1.36 | 1.31 | 125163 |
| 1731368100 | 1.29 | -0.02 | -1.53 | 1.32 | 1.35 | 1.25 | 492293 |
| 1731108900 | 1.31 | -0.02 | -1.50 | 1.32 | 1.355 | 1.3 | 157380 |
| 1731022500 | 1.33 | 0.01 | 0.76 | 1.31 | 1.4199 | 1.3 | 155009 |
| 1730936100 | 1.32 | -0.01 | -0.75 | 1.35 | 1.3591 | 1.32 | 93994 |
| 1730849700 | 1.33 | 0.01 | 0.76 | 1.3 | 1.34 | 1.3 | 47949 |
| 1730763300 | 1.32 | -0.02 | -1.12 | 1.37 | 1.37 | 1.3 | 161188 |
| 1730500500 | 1.335 | -0.03 | -1.84 | 1.35 | 1.3799999 | 1.33 | 98337 |
| 1730414100 | 1.36 | 0.01 | 0.74 | 1.35 | 1.3899999 | 1.35 | 72685 |
| 1730327700 | 1.35 | -0.05 | -3.57 | 1.37 | 1.42 | 1.33 | 158988 |
| 1730241300 | 1.4 | -0.02 | -1.41 | 1.4 | 1.43 | 1.3899999 | 97187 |
| 1730154900 | 1.42 | -0.05 | -3.40 | 1.46 | 1.46 | 1.37 | 250516 |
| 1729895700 | 1.47 | 0.02 | 1.38 | 1.44 | 1.48 | 1.37 | 272867 |
| 1729809300 | 1.45 | -0.04 | -2.68 | 1.48 | 1.49 | 1.42 | 123119 |
| 1729722900 | 1.49 | 0.02 | 1.36 | 1.45 | 1.5 | 1.3799999 | 217417 |
| 1729636500 | 1.47 | -0.05 | -3.29 | 1.5 | 1.55 | 1.4 | 369589 |
| 1729550100 | 1.52 | -0.08 | -5.00 | 1.58 | 1.6046 | 1.5 | 227618 |
