Hot Features
프리미엄
Soleno Therapeutics Inc (SLNO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.41 | -10.496701591 | 51.54 | 52.46 | 46.1235 | 432278 | 48.11008167 | CS |
| 4 | -2.19 | -4.53228476821 | 48.32 | 52.46 | 45.94 | 400688 | 49.32111469 | CS |
| 12 | -8.89 | -16.1577608142 | 55.02 | 55.271 | 41.5 | 541546 | 47.71766949 | CS |
| 26 | -4.87 | -9.54901960784 | 51 | 60.92 | 41.5 | 602055 | 50.53873644 | CS |
| 52 | -2.52 | -5.17985611511 | 48.65 | 60.92 | 36.61 | 507915 | 47.98239992 | CS |
| 156 | 45.79 | 13467.6470588 | 0.34 | 60.92 | 0.1302 | 725392 | 16.57554662 | CS |
| 260 | 42.84 | 1302.12765957 | 3.29 | 60.92 | 0.1302 | 807051 | 9.57203821 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 47.42 | -0.06 | -0.13 | 47.05 | 47.84 | 46.24 | 320733 |
| 1740008100 | 47.48 | -0.59 | -1.23 | 47.76 | 48.81 | 47.16 | 506355 |
| 1739921700 | 48.07 | -1.1 | -2.24 | 50.03 | 50.03 | 47.95 | 369802 |
| 1739576100 | 49.17 | -2.16 | -4.21 | 51.54 | 52.46 | 48.285 | 524514 |
| 1739489700 | 51.33 | 1.08 | 2.15 | 50.6 | 51.42 | 50.191 | 536067 |
| 1739403300 | 50.25 | 0.85 | 1.72 | 48.46 | 50.33 | 48.46 | 258920 |
| 1739316900 | 49.4 | -0.81 | -1.61 | 49.63 | 50 | 48.655 | 348794 |
| 1739230500 | 50.21 | -0.16 | -0.32 | 50.43 | 51.265 | 49.54 | 318540 |
| 1738971300 | 50.37 | -0.61 | -1.20 | 50.88 | 50.88 | 48.93 | 329038 |
| 1738884900 | 50.98 | -0.05 | -0.10 | 50.84 | 51.27 | 50.02 | 516212 |
| 1738798500 | 51.03 | 1.25 | 2.51 | 50.1 | 51.8 | 49.965 | 539929 |
| 1738712100 | 49.78 | 1.26 | 2.60 | 49.125 | 50.12 | 48.43 | 305384 |
| 1738625700 | 48.52 | -1.71 | -3.40 | 48.95 | 50.7399 | 48.05 | 378532 |
| 1738366500 | 50.23 | 0.39 | 0.78 | 49.84 | 50.56 | 49.31 | 358282 |
| 1738280100 | 49.84 | 0.48 | 0.97 | 49.83 | 51.49 | 48.84 | 283598 |
| 1738193700 | 49.36 | 0.38 | 0.78 | 48.73 | 49.7655 | 48.3401 | 471785 |
| 1738107300 | 48.98 | 2.17 | 4.64 | 46.82 | 49.1 | 45.94 | 183950 |
| 1738020900 | 46.81 | -1.25 | -2.60 | 47.5 | 49.045 | 46 | 503655 |
| 1737761700 | 48.06 | -0.37 | -0.76 | 48.32 | 49.77 | 47.24 | 525749 |
| 1737675300 | 48.43 | 0 | 0.00 | 48.43 | 48.43 | 48.43 | 0 |
| 1737588900 | 48.43 | -0.74 | -1.50 | 49.17 | 49.89 | 48.01 | 405022 |
| 1737502500 | 49.17 | 2.29 | 4.88 | 46.735 | 49.295 | 46.08 | 411932 |
| 1737156900 | 46.88 | 0.89 | 1.94 | 46.46 | 47.82 | 45.44 | 348366 |
| 1737070500 | 45.99 | -2.58 | -5.31 | 48.63 | 48.635 | 45.951 | 523989 |
| 1736984100 | 48.57 | 6.03 | 14.17 | 43.12 | 49.03 | 41.5 | 931637 |
| 1736897700 | 42.54 | -0.52 | -1.21 | 43.67 | 43.97 | 41.98 | 364787 |
| 1736811300 | 43.06 | -0.05 | -0.12 | 42.43 | 43.12 | 41.58 | 371706 |
| 1736552100 | 43.11 | -1.41 | -3.17 | 43.18 | 44.08 | 42.5 | 787252 |
| 1736379300 | 44.52 | -1.7 | -3.68 | 45.58 | 46.03 | 43.51 | 461716 |
| 1736292900 | 46.22 | 0.32 | 0.70 | 45.655 | 46.82 | 45.27 | 286741 |
| 1736206500 | 45.9 | -0.56 | -1.21 | 46.165 | 46.36 | 45.18 | 276229 |
| 1735947300 | 46.46 | 0.75 | 1.64 | 45.37 | 46.69 | 45.37 | 563747 |
| 1735860900 | 45.71 | 0.76 | 1.69 | 44.99 | 46.11 | 44.655 | 486302 |
| 1735688100 | 44.95 | -0.35 | -0.77 | 45.53 | 46 | 43.86 | 910840 |
| 1735601700 | 45.3 | 0.48 | 1.07 | 44.04 | 45.46 | 43.84 | 491874 |
| 1735342500 | 44.82 | -2.25 | -4.77 | 46.87 | 47.09 | 44.66 | 681845 |
| 1735256100 | 47.065 | 2.29 | 5.13 | 44.31 | 47.14 | 44.17 | 415004 |
| 1735077840 | 44.77 | -0.18 | -0.39 | 44.56 | 45.01 | 44.13 | 223890 |
| 1734996900 | 44.945 | -0.24 | -0.52 | 45.01 | 45.37 | 44.05 | 479279 |
| 1734737700 | 45.18 | -0.02 | -0.04 | 44.19 | 46.57 | 44.19 | 1251285 |
| 1734651300 | 45.2 | -0.07 | -0.15 | 45.59 | 46.36 | 43.32 | 599123 |
| 1734564900 | 45.27 | -2.38 | -4.99 | 48.13 | 48.37 | 44.26 | 834237 |
| 1734478500 | 47.65 | -0.28 | -0.58 | 47.4 | 48.03 | 47.24 | 591337 |
| 1734392100 | 47.93 | 1.22 | 2.61 | 47 | 48.77 | 46.82 | 674317 |
| 1734132900 | 46.71 | 0.43 | 0.93 | 46.38 | 47.38 | 45 | 704603 |
| 1734046500 | 46.28 | -0.89 | -1.89 | 46.6201 | 47.97 | 46 | 586938 |
| 1733960100 | 47.17 | -0.18 | -0.38 | 48.29 | 48.72 | 47.065 | 603545 |
| 1733873700 | 47.35 | -0.57 | -1.19 | 47.73 | 48.83 | 46.53 | 695833 |
| 1733787300 | 47.92 | -1.23 | -2.50 | 49.59 | 49.59 | 47.43 | 588955 |
| 1733528100 | 49.15 | -0.5 | -1.01 | 49.52 | 50 | 48.76 | 513920 |
| 1733441700 | 49.65 | -1.02 | -2.01 | 50 | 50.65 | 48.805 | 655771 |
| 1733355300 | 50.67 | -0.49 | -0.96 | 51.66 | 52.42 | 50.49 | 601534 |
| 1733268900 | 51.16 | 1.16 | 2.32 | 50.51 | 51.77 | 50.05 | 808209 |
| 1733182500 | 50 | -2.71 | -5.14 | 52.75 | 53.11 | 49.98 | 1165054 |
| 1732917840 | 52.71 | -3.13 | -5.61 | 54.54 | 55.015 | 51.3944 | 1220501 |
| 1732750500 | 55.84 | -2.5 | -4.29 | 58.51 | 58.88 | 55.1501 | 542648 |
| 1732664100 | 58.34 | 1.12 | 1.96 | 54.94 | 59.315 | 53.77 | 1506020 |
| 1732577700 | 57.22 | -0.56 | -0.97 | 58.96 | 60.92 | 57.02 | 912798 |
| 1732318500 | 57.78 | 3.15 | 5.77 | 54.94 | 57.94 | 54.635 | 592442 |
| 1732232100 | 54.63 | -0.2 | -0.36 | 55.97 | 55.97 | 53.4 | 331880 |
