Hot Features
프리미엄
Solid Biosciences Inc (SLDB)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.646830530401 | 7.73 | 8.14 | 7.09 | 302371 | 7.55885443 | CS |
| 4 | -1.92 | -19.793814433 | 9.7 | 10.07 | 7.09 | 204571 | 8.18213818 | CS |
| 12 | 2.01 | 34.835355286 | 5.77 | 10.37 | 5.54 | 394082 | 7.67101929 | CS |
| 26 | -7 | -47.3612990528 | 14.78 | 15.05 | 5.2101 | 349231 | 8.16448487 | CS |
| 52 | 4.83 | 163.728813559 | 2.95 | 15.05 | 1.81 | 382008 | 6.86964924 | CS |
| 156 | -33.62 | -81.2077294686 | 41.4 | 51.3 | 1.81 | 504909 | 18.34990333 | CS |
| 260 | -148.97 | -95.0366826156 | 156.75 | 203.7 | 1.81 | 853894 | 51.52263387 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726785300 | 8 | 0.86 | 12.04 | 7.42 | 8.1 | 7.22 | 205731 |
| 1726698900 | 7.14 | -0.24 | -3.25 | 7.39 | 7.64 | 7.09 | 349256 |
| 1726612500 | 7.38 | -0.15 | -1.99 | 7.67 | 7.77 | 7.305 | 434492 |
| 1726526100 | 7.53 | -0.4 | -5.04 | 8.08 | 8.08 | 7.41 | 165697 |
| 1726266900 | 7.93 | 0.21 | 2.72 | 7.73 | 8.14 | 7.72 | 372359 |
| 1726180500 | 7.72 | 0.23 | 3.07 | 7.54 | 7.76 | 7.4 | 245249 |
| 1726094100 | 7.49 | -0.37 | -4.71 | 7.81 | 7.945 | 7.47 | 170519 |
| 1726007700 | 7.86 | -0.38 | -4.61 | 8.23 | 8.23 | 7.82 | 128301 |
| 1725921300 | 8.24 | 0.13 | 1.60 | 8.16 | 8.45 | 8 | 171320 |
| 1725662100 | 8.11 | -0.4 | -4.70 | 8.51 | 8.6483 | 7.95 | 151249 |
| 1725575700 | 8.51 | 0.01 | 0.12 | 8.58 | 8.7449999 | 8.34 | 138837 |
| 1725489300 | 8.5 | 0.03 | 0.35 | 8.42 | 8.5399999 | 8.17 | 150549 |
| 1725402900 | 8.47 | -0.46 | -5.15 | 8.8 | 8.93 | 8.24 | 172781 |
| 1725057300 | 8.93 | -0.1 | -1.11 | 9.0399999 | 9.0399999 | 8.425 | 150301 |
| 1724970900 | 9.03 | 0.28 | 3.20 | 8.8699999 | 9.371 | 8.72 | 222561 |
| 1724884500 | 8.75 | -0.4 | -4.37 | 9.02 | 9.2225 | 8.625 | 151221 |
| 1724798100 | 9.15 | -0.31 | -3.28 | 9.34 | 9.45 | 9.05 | 79221 |
| 1724711700 | 9.46 | -0.1 | -1.05 | 9.64 | 9.68 | 9.155 | 156377 |
| 1724452500 | 9.56 | 0.12 | 1.27 | 9.7 | 10.07 | 9.39 | 297042 |
| 1724366100 | 9.44 | -0.51 | -5.13 | 10.07 | 10.11 | 9.38 | 336030 |
| 1724279700 | 9.95 | 0.62 | 6.65 | 9.41 | 10.37 | 9.09 | 364637 |
| 1724193300 | 9.33 | 0.05 | 0.54 | 9.33 | 9.8461 | 9.18 | 228771 |
| 1724106900 | 9.28 | 0.41 | 4.62 | 8.93 | 9.52 | 8.6199999 | 416584 |
| 1723847700 | 8.8699999 | -0.06 | -0.67 | 8.91 | 9.03 | 8.4101 | 243010 |
| 1723761300 | 8.93 | 0.58 | 6.95 | 8.52 | 9 | 8.1998 | 471788 |
| 1723674900 | 8.35 | 1.06 | 14.54 | 7.55 | 8.5605 | 7.36 | 568267 |
| 1723588500 | 7.29 | 0.13 | 1.82 | 7.16 | 7.39 | 6.91 | 206241 |
| 1723502100 | 7.16 | -0.22 | -2.98 | 7.37 | 7.4499 | 7.085 | 121325 |
| 1723242900 | 7.38 | -0.07 | -0.94 | 7.47 | 7.6555 | 7.21 | 121797 |
| 1723156500 | 7.45 | 0.26 | 3.62 | 7.36 | 7.6 | 7.2 | 117647 |
| 1723070100 | 7.19 | -0.8 | -10.01 | 8.21 | 8.21 | 7.16 | 143767 |
| 1722983700 | 7.99 | 0.24 | 3.10 | 7.77 | 8.1199999 | 7.41 | 179173 |
| 1722897300 | 7.75 | -0.1 | -1.27 | 6.62 | 7.9 | 6.62 | 343449 |
| 1722638100 | 7.85 | -0.79 | -9.14 | 8.18 | 8.325 | 7.76 | 187857 |
| 1722551700 | 8.64 | -0.28 | -3.14 | 8.74 | 8.93 | 8.16 | 388971 |
| 1722465300 | 8.92 | -0.25 | -2.73 | 9.24 | 9.35 | 8.72 | 211732 |
| 1722378900 | 9.17 | -0.33 | -3.47 | 9.58 | 9.84 | 8.8 | 313021 |
| 1722292500 | 9.5 | 0.21 | 2.26 | 9.34 | 9.64 | 9.05 | 340920 |
| 1722033300 | 9.2899999 | 0.24 | 2.65 | 9.3699999 | 9.64 | 9.1199999 | 251035 |
| 1721946900 | 9.05 | 0.21 | 2.38 | 8.94 | 9.2 | 8.6199999 | 270687 |
| 1721860500 | 8.84 | -0.36 | -3.91 | 9 | 9.4499 | 8.7899999 | 268110 |
| 1721774100 | 9.2 | 0.47 | 5.38 | 8.66 | 9.34 | 8.61 | 279291 |
| 1721687700 | 8.73 | 0.51 | 6.20 | 8.27 | 8.77 | 8.26 | 280362 |
| 1721428500 | 8.22 | 0.42 | 5.38 | 7.81 | 8.36 | 7.75 | 234610 |
| 1721342100 | 7.8 | -1.11 | -12.46 | 8.7899999 | 9.14 | 7.8 | 297276 |
| 1721255700 | 8.91 | -0.73 | -7.57 | 9.52 | 9.78 | 8.52 | 416149 |
| 1721169300 | 9.64 | 1.08 | 12.62 | 8.92 | 10.26 | 8.92 | 1272544 |
| 1721082900 | 8.56 | 0.65 | 8.22 | 8.75 | 9.3731 | 8.44 | 776365 |
| 1720823700 | 7.91 | -0.28 | -3.42 | 8.25 | 8.74 | 7.75 | 455206 |
| 1720737300 | 8.19 | 1.18 | 16.83 | 7.02 | 8.835 | 7.02 | 1079913 |
| 1720650900 | 7.01 | 0.35 | 5.26 | 6.63 | 7.04 | 6.63 | 205549 |
| 1720564500 | 6.66 | -0.09 | -1.33 | 6.72 | 6.86 | 6.55 | 274758 |
| 1720478100 | 6.75 | 0.88 | 14.99 | 5.9 | 6.76 | 5.88 | 686896 |
| 1720218900 | 5.87 | -0.1 | -1.68 | 5.98 | 5.99 | 5.7699999 | 331398 |
| 1720040640 | 5.97 | 0.01 | 0.17 | 5.9 | 6.21 | 5.87 | 354650 |
| 1719959700 | 5.96 | -0.31 | -4.94 | 6.2699999 | 6.34 | 5.735 | 663681 |
| 1719873300 | 6.2699999 | 0.53 | 9.23 | 5.94 | 6.39 | 5.75 | 1017284 |
| 1719614100 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719527700 | 5.74 | 0.04 | 0.70 | 5.7 | 6.08 | 5.5401 | 626894 |
| 1719441300 | 5.7 | -0.1 | -1.72 | 5.8 | 5.83 | 5.2101 | 939015 |
| 1719354900 | 5.8 | -0.82 | -12.39 | 6.6 | 6.6 | 5.61 | 2066939 |
| 1719268500 | 6.62 | 0.16 | 2.48 | 6.67 | 6.725 | 6.43 | 666845 |
| 1719009300 | 6.46 | 0.16 | 2.54 | 7.15 | 7.398 | 6.11 | 2992596 |
| 1718922900 | 6.3 | -0.5 | -7.35 | 6.72 | 6.93 | 6.19 | 496263 |
