Hot Features
프리미엄
Soligenix Inc (SNGX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -30.3303303303 | 3.33 | 3.44 | 2.03 | 2913648 | 2.60480499 | CS |
| 4 | -0.49 | -17.4377224199 | 2.81 | 3.682766 | 2.03 | 760991 | 2.62702277 | CS |
| 12 | -1.65 | -41.5617128463 | 3.97 | 3.9733 | 2.03 | 248465 | 2.72012075 | CS |
| 26 | -3.67 | -61.2687813022 | 5.99 | 6.17 | 2.03 | 193892 | 3.38245526 | CS |
| 52 | -6.928 | -74.9134948097 | 9.248 | 14.9152 | 1.8301 | 1432844 | 7.16487881 | CS |
| 156 | -160.88 | -98.5784313725 | 163.2 | 239.976 | 1.8301 | 868179 | 19.83865743 | CS |
| 260 | -511.28 | -99.5482866044 | 513.6 | 883.2 | 1.8301 | 1078146 | 211.30327598 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 2.4 | 0.05 | 2.13 | 2.3455 | 2.46 | 2.2304 | 86163 |
| 1737156900 | 2.35 | 0.08 | 3.52 | 2.3 | 2.39 | 2.22 | 103451 |
| 1737070500 | 2.27 | 0 | 0.00 | 2.22 | 2.39 | 2.21 | 176918 |
| 1736984100 | 2.27 | -0.36 | -13.69 | 2.45 | 2.45 | 2.0299999 | 558280 |
| 1736897700 | 2.63 | -0.5 | -15.97 | 3.33 | 3.44 | 2.43 | 10815943 |
| 1736811300 | 3.13 | -0.07 | -2.19 | 3.21 | 3.32 | 3.09 | 29608 |
| 1736552100 | 3.2 | -0.07 | -2.14 | 3.1323 | 3.35 | 3.1323 | 55367 |
| 1736379300 | 3.27 | -0.32 | -8.91 | 3.672 | 3.672 | 3.23 | 64613 |
| 1736292900 | 3.59 | 0.31 | 9.45 | 3.3118 | 3.682766 | 3.2 | 77353 |
| 1736206500 | 3.2799999 | 0.15 | 4.79 | 3.15 | 3.3355 | 3.1001 | 45939 |
| 1735947300 | 3.13 | 0.19 | 6.46 | 2.8506999 | 3.18 | 2.82 | 31543 |
| 1735860900 | 2.94 | 0.25 | 9.09 | 2.89 | 2.94 | 2.72 | 46144 |
| 1735688100 | 2.695 | -0.22 | -7.39 | 2.87 | 2.97 | 2.65 | 56640 |
| 1735601700 | 2.91 | 0.02 | 0.69 | 2.86 | 2.935 | 2.7732 | 25310 |
| 1735342500 | 2.89 | 0 | 0.00 | 2.9728 | 2.9728 | 2.77 | 36534 |
| 1735256100 | 2.89 | 0.03 | 1.05 | 2.77 | 2.8999 | 2.77 | 20219 |
| 1735077840 | 2.86 | 0.02 | 0.70 | 2.81 | 2.8902 | 2.79 | 23390 |
| 1734996900 | 2.84 | -0.11 | -3.73 | 3 | 3 | 2.795 | 62111 |
| 1734737700 | 2.95 | -0.13 | -4.22 | 2.9645 | 3 | 2.92 | 44795 |
| 1734651300 | 3.08 | -0.08 | -2.53 | 3.22 | 3.249 | 3.0299999 | 22322 |
| 1734564900 | 3.16 | 0.14 | 4.64 | 3.12 | 3.23 | 3.11 | 43229 |
| 1734478500 | 3.02 | -0.03 | -0.99 | 3.1 | 3.21 | 2.98 | 46396 |
| 1734392100 | 3.0501 | -0.11 | -3.48 | 3.3533 | 3.3533 | 2.93 | 106700 |
| 1734132900 | 3.1601 | -0.15 | -4.53 | 3.3371 | 3.34 | 3.13 | 31820 |
| 1734046500 | 3.31 | -0.16 | -4.47 | 3.42 | 3.4714 | 3.21 | 28975 |
| 1733960100 | 3.465 | 0 | 0.14 | 3.362 | 3.4931 | 3.36 | 18022 |
| 1733873700 | 3.46 | -0.03 | -0.86 | 3.3 | 3.46 | 3.2599999 | 17688 |
| 1733787300 | 3.49 | 0.26 | 8.05 | 3.25 | 3.55 | 3.22 | 56783 |
| 1733528100 | 3.23 | 0.03 | 0.94 | 3.1549999 | 3.2799999 | 3.13 | 22206 |
| 1733441700 | 3.2 | 0.05 | 1.59 | 3.2 | 3.22 | 3.11 | 34731 |
| 1733355300 | 3.15 | -0.08 | -2.48 | 3.18 | 3.2 | 3.11 | 34607 |
| 1733268900 | 3.23 | -0.09 | -2.71 | 3.31 | 3.31 | 3.22 | 58469 |
| 1733182500 | 3.32 | -0.04 | -1.19 | 3.4 | 3.43 | 3.22 | 275505 |
| 1732917840 | 3.36 | 0.03 | 1.05 | 3.32 | 3.43 | 3.3 | 7457 |
| 1732750500 | 3.325 | 0 | 0.09 | 3.38 | 3.4 | 3.3 | 27078 |
| 1732664100 | 3.322 | -0.02 | -0.54 | 3.35 | 3.47 | 3.2916 | 23172 |
| 1732577700 | 3.34 | 0.03 | 0.91 | 3.2599999 | 3.4 | 3.21 | 36707 |
| 1732318500 | 3.31 | -0.05 | -1.49 | 3.36 | 3.405 | 3.2799999 | 27160 |
| 1732232100 | 3.36 | -0.15 | -4.27 | 3.45 | 3.4561 | 3.36 | 10979 |
| 1732145700 | 3.51 | -0.02 | -0.57 | 3.47 | 3.5299 | 3.41 | 22147 |
| 1732059300 | 3.53 | 0.01 | 0.28 | 3.539 | 3.605 | 3.43 | 11311 |
| 1731972900 | 3.52 | -0.02 | -0.56 | 3.53 | 3.5966 | 3.47 | 18328 |
| 1731713700 | 3.54 | -0.14 | -3.80 | 3.6753 | 3.6753 | 3.51 | 16098 |
| 1731627300 | 3.68 | 0.05 | 1.38 | 3.6 | 3.71 | 3.5001 | 16644 |
| 1731540900 | 3.63 | -0.02 | -0.55 | 3.68 | 3.74 | 3.57 | 28483 |
| 1731454500 | 3.65 | 0.06 | 1.67 | 3.601 | 3.7 | 3.55 | 37007 |
| 1731368100 | 3.59 | 0.09 | 2.57 | 3.53 | 3.87 | 3.4141 | 216230 |
| 1731108900 | 3.5 | 0.03 | 0.86 | 3.49 | 3.57 | 3.41 | 28990 |
| 1731022500 | 3.47 | -0.03 | -0.86 | 3.53 | 3.59 | 3.46 | 25353 |
| 1730936100 | 3.5 | -0.12 | -3.31 | 3.67 | 3.67 | 3.5 | 32851 |
| 1730849700 | 3.62 | -0.03 | -0.82 | 3.63 | 3.72 | 3.61 | 12361 |
| 1730763300 | 3.65 | -0.21 | -5.44 | 3.84 | 3.84 | 3.59 | 41365 |
| 1730500500 | 3.86 | 0.19 | 5.18 | 3.71 | 3.86 | 3.62 | 68560 |
| 1730414100 | 3.67 | -0.06 | -1.61 | 3.77 | 3.82 | 3.5999 | 41254 |
| 1730327700 | 3.73 | -0.07 | -1.84 | 3.8 | 3.8 | 3.66 | 19747 |
| 1730241300 | 3.8 | -0.16 | -4.04 | 3.87 | 3.9733 | 3.78 | 14476 |
| 1730154900 | 3.96 | 0.08 | 2.06 | 3.93 | 3.99 | 3.795 | 48276 |
| 1729895700 | 3.88 | 0.16 | 4.30 | 3.74 | 3.91 | 3.65 | 61917 |
| 1729809300 | 3.72 | 0.14 | 3.91 | 3.59 | 3.75 | 3.51 | 64938 |
| 1729722900 | 3.58 | -0.17 | -4.53 | 3.68 | 3.71 | 3.55 | 58180 |
| 1729636500 | 3.75 | 0.16 | 4.46 | 3.61 | 3.83 | 3.61 | 109501 |
