Hot Features
프리미엄
Soligenix Inc (SNGX)
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 | 0.35 | 10.0864553314 | 3.47 | 4.22 | 3.455 | 87701 | 3.74803603 | CS |
| 4 | -0.43 | -10.1176470588 | 4.25 | 4.4198 | 3.27 | 73067 | 3.76922122 | CS |
| 12 | 1.14 | 42.5373134328 | 2.68 | 14.8299 | 1.8301 | 2797884 | 7.32614756 | CS |
| 26 | -6.42 | -62.6953125 | 10.24 | 14.9152 | 1.8301 | 2626914 | 7.3409406 | CS |
| 52 | -4.9576 | -56.4801312432 | 8.7776 | 32 | 1.8301 | 2096498 | 9.92652431 | CS |
| 156 | -241.1 | -98.440307039 | 244.92 | 288 | 1.8301 | 910266 | 34.978599 | CS |
| 260 | -213.764 | -98.2443562027 | 217.584 | 883.2 | 1.8301 | 1069027 | 215.88699162 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726785300 | 3.83 | -0.18 | -4.49 | 4.17 | 4.17 | 3.6 | 99345 |
| 1726698900 | 4.01 | 0.39 | 10.77 | 3.69 | 4.22 | 3.62 | 106245 |
| 1726612500 | 3.62 | 0.11 | 3.13 | 3.67 | 3.67 | 3.51 | 44169 |
| 1726526100 | 3.51 | -0.1 | -2.77 | 3.59 | 3.66 | 3.5 | 29313 |
| 1726266900 | 3.61 | 0.18 | 5.25 | 3.47 | 3.8 | 3.43 | 168938 |
| 1726180500 | 3.43 | -0.01 | -0.29 | 3.43 | 3.4798 | 3.4 | 19222 |
| 1726094100 | 3.44 | -0.1 | -2.82 | 3.56 | 3.65 | 3.39 | 44191 |
| 1726007700 | 3.54 | -0.14 | -3.80 | 3.67 | 3.76 | 3.5 | 53346 |
| 1725921300 | 3.68 | -0.06 | -1.60 | 3.79 | 3.83 | 3.6 | 38038 |
| 1725662100 | 3.74 | -0.41 | -9.88 | 4.12 | 4.3099999 | 3.74 | 40233 |
| 1725575700 | 4.15 | 0.08 | 1.97 | 4.01 | 4.28 | 3.96 | 53548 |
| 1725489300 | 4.07 | 0.26 | 6.82 | 3.79 | 4.25 | 3.6 | 165415 |
| 1725402900 | 3.81 | 0.31 | 8.86 | 3.5 | 3.85 | 3.3901 | 286764 |
| 1725057300 | 3.5 | 0.23 | 7.03 | 3.33 | 3.6 | 3.31 | 48080 |
| 1724970900 | 3.27 | -0.13 | -3.82 | 3.47 | 3.63 | 3.27 | 41772 |
| 1724884500 | 3.4 | -0.49 | -12.60 | 3.89 | 3.9774 | 3.3554 | 68358 |
| 1724798100 | 3.89 | -0.03 | -0.77 | 3.91 | 4.0378999 | 3.79 | 20965 |
| 1724711700 | 3.92 | -0.17 | -4.16 | 4.03 | 4.1 | 3.9 | 29050 |
| 1724452500 | 4.09 | -0.15 | -3.54 | 4.25 | 4.4198 | 4.01 | 58810 |
| 1724366100 | 4.24 | -0.22 | -4.93 | 4.46 | 4.6665 | 4.2 | 51460 |
| 1724279700 | 4.46 | -0.01 | -0.22 | 4.46 | 4.53 | 4.11 | 64232 |
| 1724193300 | 4.47 | -0.71 | -13.71 | 5.1 | 5.33 | 4.2901 | 145296 |
| 1724106900 | 5.18 | 1.38 | 36.32 | 3.72 | 5.4 | 3.6001 | 482040 |
| 1723847700 | 3.8 | 0.46 | 13.77 | 3.33 | 4.2499 | 3.33 | 293439 |
| 1723761300 | 3.34 | 0.15 | 4.70 | 3.18 | 3.4336 | 3.15 | 58785 |
| 1723674900 | 3.19 | 0.02 | 0.63 | 3.11 | 3.22 | 3.05 | 50327 |
| 1723588500 | 3.17 | 0.08 | 2.59 | 3.06 | 3.25 | 2.9501 | 212620 |
| 1723502100 | 3.09 | -0.03 | -0.96 | 3.08 | 3.21 | 3.08 | 64438 |
| 1723242900 | 3.12 | -0.02 | -0.64 | 3.15 | 3.29 | 3.06 | 79685 |
| 1723156500 | 3.14 | -0.26 | -7.65 | 3.36 | 3.43 | 3.11 | 100322 |
| 1723070100 | 3.4 | -0.13 | -3.68 | 3.63 | 3.65 | 3.3534 | 108840 |
| 1722983700 | 3.53 | 0.02 | 0.57 | 3.5 | 3.6 | 3.4263 | 45670 |
| 1722897300 | 3.51 | -0.46 | -11.59 | 3.46 | 3.64 | 3.31 | 78641 |
| 1722638100 | 3.97 | -0.42 | -9.57 | 4.3 | 4.3 | 3.83 | 91544 |
| 1722551700 | 4.39 | 0.18 | 4.28 | 4.21 | 4.42 | 4.128 | 71377 |
| 1722465300 | 4.21 | -0.11 | -2.55 | 4.4 | 4.4 | 4.09 | 88223 |
| 1722378900 | 4.32 | -0.15 | -3.36 | 4.38 | 4.47 | 4.29 | 84111 |
| 1722292500 | 4.47 | -0.06 | -1.32 | 4.55 | 4.69 | 4.42 | 91173 |
| 1722033300 | 4.53 | 0.08 | 1.80 | 4.36 | 4.7 | 4.22 | 213692 |
| 1721946900 | 4.45 | -0.31 | -6.51 | 4.58 | 4.72 | 4.32 | 283863 |
| 1721860500 | 4.76 | -0.37 | -7.21 | 5 | 5.22 | 4.59 | 363938 |
| 1721774100 | 5.13 | -0.02 | -0.39 | 5 | 5.7499 | 5 | 243686 |
| 1721687700 | 5.15 | -0.92 | -15.16 | 5.99 | 6.17 | 5.0199999 | 295974 |
| 1721428500 | 6.07 | -0.32 | -5.01 | 6.32 | 6.42 | 5.83 | 243456 |
| 1721342100 | 6.39 | -0.46 | -6.72 | 6.81 | 7.199 | 6.34 | 391317 |
| 1721255700 | 6.85 | -0.34 | -4.73 | 7.05 | 7.42 | 6.8 | 290434 |
| 1721169300 | 7.19 | 0.33 | 4.81 | 6.69 | 7.61 | 6.6666 | 623937 |
| 1721082900 | 6.86 | -0.57 | -7.67 | 7 | 7.3 | 6.5 | 810018 |
| 1720823700 | 7.43 | -0.22 | -2.88 | 7.26 | 8.25 | 7.1 | 1327814 |
| 1720737300 | 7.65 | -0.08 | -1.03 | 7.25 | 8.55 | 6.3099999 | 2699589 |
| 1720650900 | 7.73 | 0.31 | 4.18 | 8.81 | 9.78 | 6.7 | 16347135 |
| 1720564500 | 7.42 | 5.42 | 271.00 | 6.42 | 14.8299 | 5.45 | 134022116 |
| 1720478100 | 2 | -0.11 | -5.21 | 2.19 | 2.2799999 | 1.8301 | 127180 |
| 1720218900 | 2.11 | -0.12 | -5.38 | 2.21 | 2.3 | 2.04 | 32544 |
| 1720040640 | 2.23 | -0.04 | -1.76 | 2.23 | 2.34 | 2.23 | 23686 |
| 1719959700 | 2.27 | -0.2 | -8.10 | 2.46 | 2.5553 | 2 | 127116 |
| 1719873300 | 2.47 | -0.18 | -6.79 | 2.58 | 2.68 | 2.442 | 48570 |
| 1719614100 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1719527700 | 2.65 | -0.08 | -2.93 | 2.73 | 2.94 | 2.6 | 106427 |
| 1719441300 | 2.73 | 0.08 | 3.02 | 2.65 | 2.7799999 | 2.512 | 90111 |
| 1719354900 | 2.65 | -0.73 | -21.60 | 3.27 | 3.33 | 2.59 | 637508 |
| 1719268500 | 3.38 | -0.08 | -2.31 | 3.31 | 3.5 | 3.16 | 89122 |
| 1719009300 | 3.46 | -0.22 | -5.98 | 3.73 | 3.8499 | 3.41 | 71593 |
| 1718922900 | 3.68 | -0.56 | -13.21 | 4.25 | 4.25 | 3.5001 | 138745 |
