Hot Features
프리미엄
Silence Therapeutics PLC (SLN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 5.5599999 | 0.44 | 8.59 | 5.26 | 5.8 | 5.07 | 523528 |
| 1737156900 | 5.12 | 0.09 | 1.79 | 5.11 | 5.6 | 4.86 | 838178 |
| 1737070500 | 5.03 | -0.29 | -5.45 | 5.3 | 5.34 | 4.82 | 1301669 |
| 1736984100 | 5.32 | -0.29 | -5.17 | 5.92 | 6.0895 | 5.29 | 233913 |
| 1736897700 | 5.61 | -0.29 | -4.92 | 5.95 | 6.0999 | 5.58 | 179874 |
| 1736811300 | 5.9 | -0.09 | -1.50 | 6.09 | 6.33 | 5.61 | 220947 |
| 1736552100 | 5.99 | -0.35 | -5.52 | 6.37 | 6.44 | 5.95 | 184707 |
| 1736379300 | 6.34 | -0.38 | -5.65 | 7.08 | 7.08 | 6.33 | 162578 |
| 1736292900 | 6.72 | -0.69 | -9.31 | 7.3547 | 7.44 | 6.72 | 169967 |
| 1736206500 | 7.41 | 0.02 | 0.27 | 7.5973 | 7.87 | 7.34 | 190462 |
| 1735947300 | 7.39 | 0.2 | 2.78 | 7.475 | 7.62 | 6.99 | 185515 |
| 1735860900 | 7.19 | 0.31 | 4.51 | 7.17 | 8.08 | 7.08 | 352858 |
| 1735688100 | 6.88 | -0.03 | -0.43 | 6.97 | 7.08 | 6.7 | 394813 |
| 1735601700 | 6.91 | -0.19 | -2.68 | 6.95 | 6.965 | 6.57 | 380896 |
| 1735342500 | 7.1 | 0.03 | 0.42 | 7.07 | 7.2628 | 6.9 | 724940 |
| 1735256100 | 7.07 | 0.07 | 1.00 | 6.93 | 7.14 | 6.76 | 275037 |
| 1735077840 | 7 | 0.22 | 3.24 | 6.74 | 7.03 | 6.48 | 278915 |
| 1734996900 | 6.78 | -0.1 | -1.45 | 6.89 | 7 | 6.53 | 551599 |
| 1734737700 | 6.88 | 0.54 | 8.52 | 6.2732 | 7.09 | 6.16 | 979961 |
| 1734651300 | 6.34 | 0.01 | 0.16 | 6.25 | 6.64 | 5.96 | 910324 |
| 1734564900 | 6.33 | -0.18 | -2.76 | 6.51 | 6.67 | 6.28 | 607474 |
| 1734478500 | 6.51 | -0.23 | -3.41 | 6.57 | 6.7176 | 6.0599999 | 353674 |
| 1734392100 | 6.74 | 0.29 | 4.50 | 6.46 | 6.86 | 6.16 | 377420 |
| 1734132900 | 6.45 | -0.15 | -2.27 | 6.57 | 6.86 | 6.36 | 271780 |
| 1734046500 | 6.6 | 0.15 | 2.33 | 6.2501 | 6.72 | 5.86 | 634838 |
| 1733960100 | 6.45 | -0.95 | -12.84 | 7.32 | 7.435 | 6.42 | 691700 |
| 1733873700 | 7.4 | -0.59 | -7.38 | 8.25 | 8.25 | 7.39 | 583294 |
| 1733787300 | 7.99 | -0.53 | -6.22 | 8.75 | 8.88 | 7.99 | 734428 |
| 1733528100 | 8.52 | 0.37 | 4.54 | 8.15 | 8.675 | 8.1199999 | 516215 |
| 1733441700 | 8.15 | -0.15 | -1.81 | 8.2899999 | 8.5399999 | 8.11 | 823662 |
| 1733355300 | 8.3 | 0.63 | 8.21 | 7.725 | 8.4718 | 7.725 | 755148 |
| 1733268900 | 7.67 | -0.51 | -6.23 | 8.2 | 8.2688 | 7.49 | 908799 |
| 1733182500 | 8.18 | 0.26 | 3.28 | 7.9 | 8.8 | 7.81 | 870055 |
| 1732917840 | 7.92 | 0.25 | 3.26 | 7.67 | 8.315 | 7.67 | 568267 |
| 1732750500 | 7.67 | 0.21 | 2.82 | 7.5 | 7.7 | 7.46 | 498982 |
| 1732664100 | 7.46 | 0.25 | 3.47 | 7.3306 | 7.715 | 7.28 | 467670 |
| 1732577700 | 7.21 | 0.2 | 2.85 | 7.54 | 7.7 | 7.07 | 811749 |
| 1732318500 | 7.01 | -0.67 | -8.72 | 7.7 | 8.74 | 6.95 | 1507202 |
| 1732232100 | 7.68 | 0.75 | 10.82 | 6.87 | 7.79 | 6.43 | 1118715 |
| 1732145700 | 6.93 | -0.04 | -0.57 | 7.12 | 7.22 | 5.8099999 | 2282861 |
| 1732059300 | 6.97 | -4.05 | -36.75 | 11.16 | 11.19 | 6.3099999 | 4513452 |
| 1731972900 | 11.02 | -1.68 | -13.23 | 12.8 | 12.8 | 10.86 | 801272 |
| 1731713700 | 12.7 | -1.28 | -9.16 | 14.09 | 14.27 | 12.64 | 436749 |
| 1731627300 | 13.98 | -1.26 | -8.27 | 14.88 | 15.25 | 13.75 | 870847 |
| 1731540900 | 15.24 | -0.97 | -5.98 | 16.8 | 16.9 | 15.24 | 174210 |
| 1731454500 | 16.21 | -1.33 | -7.58 | 17.5 | 17.5 | 16.2 | 145801 |
| 1731368100 | 17.54 | 0.02 | 0.11 | 17.55 | 17.83 | 17.34 | 118106 |
| 1731108900 | 17.52 | -0.3 | -1.68 | 17.82 | 17.84 | 17.11 | 145491 |
| 1731022500 | 17.82 | -0.17 | -0.94 | 18.04 | 18.18 | 17.45 | 127724 |
| 1730936100 | 17.99 | 0.37 | 2.10 | 17.52 | 18.24 | 17.51 | 141929 |
| 1730849700 | 17.62 | -0.21 | -1.18 | 18 | 18.19 | 17.48 | 136397 |
| 1730763300 | 17.83 | 0.15 | 0.85 | 17.65 | 18.29 | 17.65 | 134973 |
| 1730500500 | 17.68 | 0.38 | 2.20 | 17.46 | 18.01 | 17.25 | 130566 |
| 1730414100 | 17.3 | -0.04 | -0.23 | 17.32 | 17.455 | 17.14 | 64210 |
| 1730327700 | 17.34 | -0.66 | -3.67 | 17.9248 | 18.09 | 17.3 | 72361 |
| 1730241300 | 18 | -0.07 | -0.39 | 17.96 | 18.27 | 17.85 | 199399 |
| 1730154900 | 18.07 | -0.01 | -0.06 | 18.2515 | 18.315 | 17.95 | 123713 |
| 1729895700 | 18.08 | 0.11 | 0.61 | 18 | 18.72 | 17.83 | 64832 |
| 1729809300 | 17.97 | -0.05 | -0.28 | 18.08 | 18.41 | 17.82 | 111820 |
| 1729722900 | 18.02 | 0.02 | 0.11 | 17.88 | 18.25 | 17.75 | 98311 |
| 1729636500 | 18 | 0.03 | 0.17 | 17.99 | 18.22 | 17.62 | 111109 |
