Hot Features
프리미엄
SenesTech Inc (SNES)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 6.89655172414 | 2.9 | 3.62 | 2.65 | 172456 | 3.03223263 | CS |
| 4 | -0.12 | -3.72670807453 | 3.22 | 3.62 | 2.65 | 69212 | 3.01497168 | CS |
| 12 | 0.62 | 25 | 2.48 | 5 | 2.1 | 150322 | 3.59064867 | CS |
| 26 | -0.89 | -22.305764411 | 3.99 | 5.8 | 1.9 | 94172 | 3.34980574 | CS |
| 52 | -7.4 | -70.4761904762 | 10.5 | 13.3 | 1.9 | 117612 | 6.44767852 | CS |
| 156 | -2204.9 | -99.8596014493 | 2208 | 2760 | 1.9 | 451315 | 310.4156687 | CS |
| 260 | -13604.9 | -99.9772192828 | 13608 | 15096 | 1.9 | 479372 | 2255.8429416 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 3.14 | 0.11 | 3.63 | 3.32 | 3.38 | 3.1039 | 90882 |
| 1738712100 | 3.0299999 | 0.24 | 8.60 | 2.74 | 3.62 | 2.74 | 730381 |
| 1738625700 | 2.79 | -0.04 | -1.41 | 2.75 | 2.79 | 2.65 | 17859 |
| 1738366500 | 2.83 | -0.07 | -2.41 | 2.89 | 2.9 | 2.7565 | 11070 |
| 1738280100 | 2.9 | 0 | 0.00 | 2.9 | 2.93 | 2.79 | 12090 |
| 1738193700 | 2.9 | -0.01 | -0.28 | 2.93 | 3.0099999 | 2.81 | 95084 |
| 1738107300 | 2.908 | 0.01 | 0.28 | 2.89 | 3.09 | 2.84 | 16226 |
| 1738020900 | 2.9 | -0.22 | -7.05 | 3.0099999 | 3.1881 | 2.9 | 6684 |
| 1737761700 | 3.12 | -0.01 | -0.32 | 3.06 | 3.1301 | 2.95 | 16294 |
| 1737675300 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1737588900 | 3.13 | 0 | 0.16 | 3.13 | 3.1688 | 2.92 | 13462 |
| 1737502500 | 3.125 | 0.33 | 11.61 | 2.91 | 3.125 | 2.8193 | 38704 |
| 1737156900 | 2.8 | -0.25 | -8.20 | 3.06 | 3.1006999 | 2.7001 | 40902 |
| 1737070500 | 3.05 | 0.08 | 2.69 | 3.02 | 3.083 | 2.9 | 11802 |
| 1736984100 | 2.97 | -0.11 | -3.57 | 3.08 | 3.2 | 2.9328 | 39901 |
| 1736897700 | 3.08 | 0.11 | 3.70 | 3 | 3.18 | 3 | 10003 |
| 1736811300 | 2.97 | -0.21 | -6.60 | 3.16 | 3.16 | 2.97 | 17200 |
| 1736552100 | 3.18 | 0.02 | 0.63 | 3.22 | 3.22 | 3.08 | 8064 |
| 1736379300 | 3.16 | -0.27 | -7.74 | 3.44 | 3.44 | 3.0546 | 28293 |
| 1736292900 | 3.425 | 0.05 | 1.63 | 3.41 | 3.5402 | 3.37 | 9399 |
| 1736206500 | 3.37 | -0.17 | -4.80 | 3.57 | 3.7 | 3.36 | 33244 |
| 1735947300 | 3.54 | 0.23 | 6.95 | 3.39 | 3.6 | 3.22 | 39749 |
| 1735860900 | 3.31 | 0 | 0.00 | 3.32 | 3.4428 | 3.22 | 68051 |
| 1735688100 | 3.31 | 0.02 | 0.61 | 3.35 | 3.4979 | 3.06 | 106409 |
| 1735601700 | 3.29 | -0.05 | -1.50 | 3.34 | 3.58 | 3.0227 | 86726 |
| 1735342500 | 3.34 | 0.21 | 6.71 | 3.22 | 3.365 | 3.13 | 40896 |
| 1735256100 | 3.13 | 0.02 | 0.64 | 3.1 | 3.243 | 2.9971 | 29137 |
| 1735077840 | 3.11 | 0.35 | 12.68 | 2.8 | 3.1885 | 2.7719999 | 83318 |
| 1734996900 | 2.7599999 | -0.17 | -5.80 | 2.98 | 3.0251 | 2.6 | 52281 |
| 1734737700 | 2.93 | -0.08 | -2.66 | 2.95 | 3.0299999 | 2.6 | 109766 |
| 1734651300 | 3.0099999 | -0.15 | -4.75 | 3.2 | 3.25 | 2.9975 | 65765 |
| 1734564900 | 3.16 | -0.53 | -14.36 | 3.7 | 3.7 | 2.9993 | 129028 |
| 1734478500 | 3.69 | 0.22 | 6.34 | 3.7 | 3.98 | 3.52 | 175928 |
| 1734392100 | 3.47 | -0.47 | -11.93 | 4.0599999 | 4.9099 | 3.35 | 689427 |
| 1734132900 | 3.94 | 0.94 | 31.33 | 3.11 | 5 | 3.11 | 4798381 |
| 1734046500 | 3 | 0.24 | 8.70 | 2.73 | 3.24 | 2.7 | 116152 |
| 1733960100 | 2.7599999 | 0.23 | 9.09 | 2.58 | 2.7599999 | 2.32 | 35090 |
| 1733873700 | 2.5299999 | -0.11 | -4.17 | 2.64 | 2.706 | 2.5 | 23728 |
| 1733787300 | 2.64 | 0.29 | 12.22 | 2.36 | 2.84 | 2.27 | 73647 |
| 1733528100 | 2.3525 | 0.06 | 2.73 | 2.29 | 2.4843 | 2.2599999 | 38386 |
| 1733441700 | 2.29 | 0.02 | 0.88 | 2.35 | 2.35 | 2.25 | 12898 |
| 1733355300 | 2.27 | 0.02 | 0.89 | 2.25 | 2.3914 | 2.2 | 30798 |
| 1733268900 | 2.25 | 0.01 | 0.45 | 2.24 | 2.3399 | 2.23 | 22720 |
| 1733182500 | 2.24 | -0.01 | -0.44 | 2.35 | 2.35 | 2.14 | 7249 |
| 1732917840 | 2.25 | -0.01 | -0.44 | 2.27 | 2.27 | 2.22 | 4318 |
| 1732750500 | 2.2599999 | -0.09 | -3.83 | 2.35 | 2.36 | 2.2 | 13260 |
| 1732664100 | 2.35 | -0.03 | -1.26 | 2.4 | 2.4 | 2.33 | 9076 |
| 1732577700 | 2.38 | 0.1 | 4.39 | 2.27 | 2.48 | 2.2047 | 29526 |
| 1732318500 | 2.2799999 | 0.02 | 0.71 | 2.23 | 2.338 | 2.1533 | 19727 |
| 1732232100 | 2.2639999 | 0.04 | 1.98 | 2.21 | 2.2639999 | 2.1 | 13864 |
| 1732145700 | 2.22 | -0.05 | -2.28 | 2.25 | 2.37 | 2.22 | 7814 |
| 1732059300 | 2.2717 | -0.09 | -3.74 | 2.3 | 2.3187 | 2.19 | 5648 |
| 1731972900 | 2.36 | -0.16 | -6.21 | 2.45 | 2.45 | 2.2601 | 17730 |
| 1731713700 | 2.5163 | -0.14 | -5.40 | 2.66 | 2.66 | 2.4506 | 15149 |
| 1731627300 | 2.66 | 0.18 | 7.26 | 2.48 | 2.7 | 2.411 | 28774 |
| 1731540900 | 2.48 | -0.19 | -7.12 | 2.75 | 2.8199 | 2.48 | 27257 |
| 1731454500 | 2.67 | -0.27 | -9.18 | 2.93 | 2.94 | 2.67 | 47681 |
| 1731368100 | 2.94 | 0.1 | 3.52 | 2.93 | 3 | 2.7919 | 16995 |
| 1731108900 | 2.84 | -0.19 | -6.27 | 2.99 | 2.99 | 2.792 | 7357 |
| 1731022500 | 3.0299999 | 0.18 | 6.32 | 2.85 | 3.1281 | 2.85 | 39344 |
| 1730936100 | 2.85 | 0.22 | 8.37 | 2.63 | 2.89 | 2.63 | 36371 |
