Hot Features
프리미엄
Scynexis Inc (SCYX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -9.01639344262 | 1.22 | 1.25 | 1.07 | 239874 | 1.13841737 | CS |
| 4 | -0.05 | -4.31034482759 | 1.16 | 1.4 | 1.07 | 170653 | 1.20873811 | CS |
| 12 | -0.38 | -25.5033557047 | 1.49 | 1.62 | 1.07 | 152162 | 1.33395025 | CS |
| 26 | -0.89 | -44.5 | 2 | 2.29 | 1.07 | 147955 | 1.56155338 | CS |
| 52 | -0.53 | -32.3170731707 | 1.64 | 3.07 | 1.07 | 190846 | 1.78814089 | CS |
| 156 | -5.86 | -84.0746054519 | 6.97 | 7.58 | 1.07 | 354997 | 2.70024713 | CS |
| 260 | 0.369 | 49.7975708502 | 0.741 | 11.3 | 0.5 | 446022 | 3.31390946 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 1.11 | 0.03 | 2.78 | 1.1 | 1.147 | 1.06 | 292528 |
| 1734392100 | 1.08 | -0.06 | -5.26 | 1.12 | 1.15 | 1.07 | 239993 |
| 1734132900 | 1.1399999 | 0.03 | 2.70 | 1.135 | 1.16 | 1.12 | 163568 |
| 1734046500 | 1.11 | -0.07 | -5.93 | 1.18 | 1.21 | 1.11 | 367633 |
| 1733960100 | 1.18 | -0.06 | -4.84 | 1.23 | 1.24 | 1.17 | 300524 |
| 1733873700 | 1.24 | 0.01 | 0.81 | 1.23 | 1.24 | 1.2 | 115844 |
| 1733787300 | 1.23 | 0.03 | 2.50 | 1.21 | 1.25 | 1.19 | 152775 |
| 1733528100 | 1.2 | 0 | 0.42 | 1.22 | 1.25 | 1.19 | 144841 |
| 1733441700 | 1.195 | -0.08 | -5.91 | 1.28 | 1.28 | 1.19 | 206592 |
| 1733355300 | 1.27 | -0.01 | -0.78 | 1.27 | 1.3 | 1.27 | 90322 |
| 1733268900 | 1.28 | -0.04 | -3.03 | 1.34 | 1.35 | 1.275 | 140610 |
| 1733182500 | 1.32 | -0.05 | -3.65 | 1.37 | 1.3895 | 1.31 | 93538 |
| 1732917840 | 1.37 | 0 | 0.00 | 1.35 | 1.4 | 1.33 | 95503 |
| 1732750500 | 1.37 | 0.11 | 8.73 | 1.24 | 1.375 | 1.24 | 235810 |
| 1732664100 | 1.26 | 0.02 | 1.61 | 1.25 | 1.29 | 1.2 | 183447 |
| 1732577700 | 1.24 | 0.04 | 3.33 | 1.21 | 1.32 | 1.2008 | 203449 |
| 1732318500 | 1.2 | 0.01 | 0.84 | 1.195 | 1.23 | 1.17 | 140720 |
| 1732232100 | 1.19 | 0.01 | 0.85 | 1.16 | 1.21 | 1.16 | 102011 |
| 1732145700 | 1.18 | 0 | 0.00 | 1.19 | 1.1928 | 1.15 | 94769 |
| 1732059300 | 1.18 | 0.01 | 0.85 | 1.16 | 1.2101 | 1.15 | 115342 |
| 1731972900 | 1.17 | -0.03 | -2.50 | 1.2 | 1.21 | 1.16 | 182019 |
| 1731713700 | 1.2 | -0.06 | -4.76 | 1.27 | 1.27 | 1.19 | 223699 |
| 1731627300 | 1.26 | -0.03 | -2.33 | 1.31 | 1.31 | 1.22 | 211208 |
| 1731540900 | 1.29 | -0.05 | -3.73 | 1.36 | 1.37 | 1.28 | 146234 |
| 1731454500 | 1.34 | 0.05 | 3.88 | 1.31 | 1.36 | 1.31 | 125060 |
| 1731368100 | 1.29 | -0.02 | -1.53 | 1.32 | 1.35 | 1.25 | 490749 |
| 1731108900 | 1.31 | -0.02 | -1.50 | 1.32 | 1.355 | 1.3 | 155642 |
| 1731022500 | 1.33 | 0.01 | 0.76 | 1.33 | 1.4199 | 1.3 | 150445 |
| 1730936100 | 1.32 | -0.01 | -0.75 | 1.3338 | 1.3591 | 1.32 | 89334 |
| 1730849700 | 1.33 | 0.01 | 0.76 | 1.32 | 1.34 | 1.3 | 44973 |
| 1730763300 | 1.32 | -0.02 | -1.12 | 1.37 | 1.37 | 1.3 | 159558 |
| 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 | 72185 |
| 1730327700 | 1.35 | -0.05 | -3.57 | 1.37 | 1.42 | 1.33 | 158931 |
| 1730241300 | 1.4 | -0.02 | -1.41 | 1.3998 | 1.43 | 1.3899999 | 91198 |
| 1730154900 | 1.42 | -0.05 | -3.40 | 1.46 | 1.46 | 1.37 | 250508 |
| 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 | 122118 |
| 1729722900 | 1.49 | 0.02 | 1.36 | 1.45 | 1.5 | 1.3799999 | 217414 |
| 1729636500 | 1.47 | -0.05 | -3.29 | 1.5 | 1.55 | 1.4 | 369376 |
| 1729550100 | 1.52 | -0.08 | -5.00 | 1.58 | 1.6046 | 1.5 | 227618 |
| 1729290900 | 1.6 | 0.09 | 5.96 | 1.52 | 1.62 | 1.51 | 192475 |
| 1729204500 | 1.51 | -0.03 | -1.95 | 1.52 | 1.54 | 1.5 | 105078 |
| 1729118100 | 1.54 | 0.03 | 1.99 | 1.5 | 1.54 | 1.49 | 106707 |
| 1729031700 | 1.51 | -0.05 | -3.21 | 1.52 | 1.57 | 1.485 | 128355 |
| 1728945300 | 1.56 | 0.03 | 1.96 | 1.53 | 1.565 | 1.47 | 144528 |
| 1728686100 | 1.53 | 0.01 | 0.66 | 1.51 | 1.545 | 1.49 | 117831 |
| 1728599700 | 1.52 | 0.04 | 2.70 | 1.49 | 1.52 | 1.46 | 78634 |
| 1728513300 | 1.48 | -0.01 | -0.67 | 1.47 | 1.51 | 1.46 | 81472 |
| 1728426900 | 1.49 | 0 | 0.00 | 1.48 | 1.53 | 1.46 | 71128 |
| 1728340500 | 1.49 | 0.05 | 3.47 | 1.42 | 1.49 | 1.42 | 88965 |
| 1728081300 | 1.44 | 0.03 | 2.13 | 1.44 | 1.48 | 1.41 | 70851 |
| 1727994900 | 1.41 | -0.02 | -1.40 | 1.43 | 1.4561 | 1.41 | 37057 |
| 1727908500 | 1.43 | 0 | 0.00 | 1.4367 | 1.47 | 1.41 | 50503 |
| 1727822100 | 1.43 | -0.06 | -4.03 | 1.48 | 1.49 | 1.42 | 87523 |
| 1727735520 | 1.49 | -0.04 | -2.61 | 1.51 | 1.55 | 1.485 | 83522 |
| 1727476500 | 1.53 | 0.02 | 1.32 | 1.52 | 1.55 | 1.51 | 77966 |
| 1727390100 | 1.51 | 0 | 0.00 | 1.52 | 1.55 | 1.48 | 69232 |
| 1727303700 | 1.51 | -0.02 | -1.31 | 1.55 | 1.55 | 1.5 | 104633 |
| 1727217300 | 1.53 | 0.05 | 3.38 | 1.49 | 1.55 | 1.45 | 107076 |
| 1727130900 | 1.48 | -0.08 | -5.13 | 1.54 | 1.5799 | 1.45 | 192033 |
| 1726871700 | 1.56 | -0.07 | -4.29 | 1.6399999 | 1.6399999 | 1.56 | 121405 |
| 1726785300 | 1.6299999 | 0.06 | 3.82 | 1.62 | 1.6399999 | 1.5701 | 144427 |
| 1726698900 | 1.57 | -0.02 | -1.26 | 1.59 | 1.65 | 1.55 | 162636 |
