Hot Features
프리미엄
Solid Biosciences Inc (SLDB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -16.4670658683 | 6.68 | 7.2 | 5.04 | 17104544 | 5.55723028 | CS |
| 4 | 2.47 | 79.421221865 | 3.11 | 7.2 | 2.88 | 5180544 | 5.27729255 | CS |
| 12 | 0.03 | 0.540540540541 | 5.55 | 7.2 | 2.88 | 2130375 | 5.08696165 | CS |
| 26 | -4.06 | -42.1161825726 | 9.64 | 9.68 | 2.88 | 1089183 | 5.27547225 | CS |
| 52 | -4.47 | -44.4776119403 | 10.05 | 15.05 | 2.88 | 722372 | 6.12326103 | CS |
| 156 | -8.22 | -59.5652173913 | 13.8 | 21.45 | 1.81 | 455080 | 7.57610374 | CS |
| 260 | -41.97 | -88.2649842271 | 47.55 | 173.7 | 1.81 | 881696 | 44.30082729 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 5.58 | -0.2 | -3.46 | 6.0199999 | 6.0199999 | 5.54 | 1284741 |
| 1740180900 | 5.78 | -0.22 | -3.67 | 6.13 | 6.149 | 5.5 | 2185458 |
| 1740094500 | 6 | -0.47 | -7.26 | 6.495 | 6.5 | 5.65 | 4407634 |
| 1740008100 | 6.47 | 1.17 | 22.08 | 5.45 | 6.95 | 5.32 | 15261921 |
| 1739921700 | 5.3 | 1.27 | 31.51 | 6.68 | 7.2 | 5.04 | 63854497 |
| 1739576100 | 4.03 | 0.09 | 2.28 | 3.96 | 4.245 | 3.92 | 1009573 |
| 1739489700 | 3.94 | 0.41 | 11.61 | 3.59 | 4.08 | 3.53 | 1158829 |
| 1739403300 | 3.53 | 0.23 | 6.97 | 3.27 | 3.7368 | 3.27 | 1025269 |
| 1739316900 | 3.3 | -0.14 | -4.07 | 3.45 | 3.45 | 3.145 | 1023525 |
| 1739230500 | 3.44 | 0.56 | 19.44 | 3.61 | 3.97 | 3.27 | 4592383 |
| 1738971300 | 2.88 | -0.25 | -7.99 | 3.13 | 3.1988 | 2.88 | 767130 |
| 1738884900 | 3.13 | 0.09 | 2.96 | 3.07 | 3.2599 | 3.04 | 339107 |
| 1738798500 | 3.04 | 0 | 0.00 | 3.06 | 3.2 | 3.0099999 | 555049 |
| 1738712100 | 3.04 | -0.11 | -3.49 | 3.15 | 3.27 | 2.98 | 450030 |
| 1738625700 | 3.15 | -0.03 | -0.94 | 3.08 | 3.229 | 3.02 | 307006 |
| 1738366500 | 3.18 | -0.14 | -4.22 | 3.39 | 3.39 | 3.16 | 356987 |
| 1738280100 | 3.32 | -0.01 | -0.30 | 3.35 | 3.475 | 3.23 | 332432 |
| 1738193700 | 3.33 | 0.05 | 1.52 | 3.27 | 3.38 | 3.19 | 703463 |
| 1738107300 | 3.2799999 | 0.14 | 4.46 | 3.11 | 3.285 | 2.9201 | 435770 |
| 1738020900 | 3.14 | -0.07 | -2.18 | 3.17 | 3.3398 | 3.07 | 331032 |
| 1737761700 | 3.21 | 0.09 | 2.88 | 3 | 3.2799999 | 2.97 | 638969 |
| 1737675300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737588900 | 3.12 | -0.14 | -4.29 | 3.25 | 3.285 | 3.1 | 435543 |
| 1737502500 | 3.2599999 | -0.01 | -0.31 | 3.39 | 3.39 | 3.08 | 997588 |
| 1737156900 | 3.27 | 0.02 | 0.62 | 3.2599999 | 3.32 | 3.2 | 495101 |
| 1737070500 | 3.25 | 0.11 | 3.50 | 3.15 | 3.2788 | 3.086 | 504625 |
| 1736984100 | 3.14 | 0.05 | 1.62 | 3.24 | 3.2599999 | 3.05 | 535854 |
| 1736897700 | 3.09 | -0.22 | -6.65 | 3.35 | 3.36 | 3.0299999 | 379129 |
| 1736811300 | 3.31 | -0.37 | -10.05 | 3.52 | 3.57 | 3.2799999 | 553148 |
| 1736552100 | 3.68 | -0.35 | -8.68 | 3.86 | 3.94 | 3.42 | 964360 |
| 1736379300 | 4.03 | 0.11 | 2.81 | 4.49 | 4.59 | 3.94 | 2478561 |
| 1736292900 | 3.92 | -0.18 | -4.39 | 4.1 | 4.2699999 | 3.9113 | 788594 |
| 1736206500 | 4.1 | -0.04 | -0.97 | 4.3099999 | 4.3599 | 4.09 | 378329 |
| 1735947300 | 4.14 | 0.24 | 6.15 | 3.94 | 4.24 | 3.92 | 285464 |
| 1735860900 | 3.9 | -0.1 | -2.50 | 4.04 | 4.176 | 3.9 | 224605 |
| 1735688100 | 4 | -0.07 | -1.72 | 4.11 | 4.28 | 3.85 | 258184 |
| 1735601700 | 4.07 | -0.17 | -4.01 | 4.24 | 4.24 | 4.0199999 | 176603 |
| 1735342500 | 4.24 | -0.13 | -2.97 | 4.33 | 4.43 | 4.2 | 466966 |
| 1735256100 | 4.37 | 0.19 | 4.55 | 4.14 | 4.37 | 4.04 | 512337 |
| 1735077840 | 4.18 | 0.08 | 1.95 | 4.19 | 4.25 | 4.07 | 282016 |
| 1734996900 | 4.1 | -0.06 | -1.44 | 4.21 | 4.21 | 3.99 | 609987 |
| 1734737700 | 4.16 | 0.15 | 3.74 | 3.95 | 4.33 | 3.9 | 903704 |
| 1734651300 | 4.01 | -0.02 | -0.50 | 4.13 | 4.16 | 3.93 | 189944 |
| 1734564900 | 4.03 | -0.43 | -9.64 | 4.46 | 4.53 | 4 | 272035 |
| 1734478500 | 4.46 | -0.14 | -3.04 | 4.65 | 4.74 | 4.36 | 398717 |
| 1734392100 | 4.6 | -0.31 | -6.31 | 4.9 | 4.9410999 | 4.6 | 324405 |
| 1734132900 | 4.91 | 0.23 | 4.91 | 4.9 | 4.971 | 4.67 | 467509 |
| 1734046500 | 4.68 | -0.33 | -6.59 | 5.04 | 5.1 | 4.67 | 228098 |
| 1733960100 | 5.01 | -0.04 | -0.79 | 5.13 | 5.13 | 4.78 | 186672 |
| 1733873700 | 5.05 | -0.06 | -1.17 | 5.13 | 5.19 | 5.01 | 193147 |
| 1733787300 | 5.11 | 0.06 | 1.19 | 5.11 | 5.4 | 5.0199999 | 212283 |
| 1733528100 | 5.05 | 0.09 | 1.81 | 5.0199999 | 5.16 | 4.96 | 194842 |
| 1733441700 | 4.96 | -0.22 | -4.25 | 5.17 | 5.3 | 4.82 | 379331 |
| 1733355300 | 5.18 | 0 | 0.00 | 5.3 | 5.3 | 5.01 | 306469 |
| 1733268900 | 5.18 | -0.61 | -10.54 | 5.6 | 5.7199 | 5.17 | 307873 |
| 1733182500 | 5.79 | 0.09 | 1.58 | 5.7 | 5.84 | 5.64 | 113717 |
| 1732917840 | 5.7 | 0.01 | 0.18 | 5.71 | 5.785 | 5.59 | 62337 |
| 1732750500 | 5.69 | -0.09 | -1.56 | 5.85 | 5.89 | 5.65 | 94801 |
| 1732664100 | 5.78 | -0.08 | -1.37 | 5.86 | 6 | 5.6849999 | 237622 |
| 1732577700 | 5.86 | 0.45 | 8.32 | 5.54 | 6.11 | 5.4001 | 564592 |
