Hot Features
프리미엄
Sonoma Pharmaceuticals Inc (SNOA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.11940298507 | 2.68 | 2.845 | 2.64 | 42920 | 2.72788002 | CS |
| 4 | -0.04 | -1.48698884758 | 2.69 | 3.25 | 2.44 | 289937 | 2.75826258 | CS |
| 12 | -0.21 | -7.34265734266 | 2.86 | 3.5 | 2.44 | 321174 | 2.97942562 | CS |
| 26 | -1.95 | -42.3913043478 | 4.6 | 9.374 | 2.44 | 1144842 | 5.70703232 | CS |
| 52 | -0.99 | -27.1978021978 | 3.64 | 9.374 | 2.44 | 2046457 | 4.54011853 | CS |
| 156 | -88.55 | -97.0942982456 | 91.2 | 97 | 2.318 | 1150070 | 18.11808102 | CS |
| 260 | -89.35 | -97.1195652174 | 92 | 390.8 | 2.318 | 985052 | 61.78820323 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735688100 | 2.69 | -0.06 | -2.18 | 2.79 | 2.845 | 2.6602 | 63293 |
| 1735601700 | 2.75 | 0 | 0.00 | 2.71 | 2.79 | 2.6663 | 39166 |
| 1735342500 | 2.75 | 0 | 0.00 | 2.73 | 2.77 | 2.68 | 39193 |
| 1735256100 | 2.75 | 0.02 | 0.73 | 2.68 | 2.7892 | 2.64 | 31454 |
| 1735077840 | 2.73 | 0.05 | 1.87 | 2.69 | 2.74 | 2.68 | 19831 |
| 1734996900 | 2.68 | 0.05 | 1.90 | 2.6 | 2.77 | 2.56 | 38642 |
| 1734737700 | 2.63 | 0.08 | 3.14 | 2.54 | 2.71 | 2.5379 | 50272 |
| 1734651300 | 2.55 | 0.02 | 0.79 | 2.56 | 2.6 | 2.5099999 | 19114 |
| 1734564900 | 2.5299999 | -0.06 | -2.32 | 2.59 | 2.65 | 2.44 | 132576 |
| 1734478500 | 2.59 | -0.06 | -2.26 | 2.66 | 2.66 | 2.55 | 77020 |
| 1734392100 | 2.65 | -0.02 | -0.75 | 2.68 | 2.7361 | 2.63 | 49353 |
| 1734132900 | 2.67 | -0.09 | -3.26 | 2.7599999 | 2.77 | 2.6101 | 50003 |
| 1734046500 | 2.7599999 | -0.08 | -2.82 | 2.87 | 2.92 | 2.7599999 | 39250 |
| 1733960100 | 2.84 | -0.03 | -1.05 | 2.89 | 2.93 | 2.7431 | 60675 |
| 1733873700 | 2.87 | -0.06 | -2.05 | 2.93 | 2.93 | 2.81 | 64464 |
| 1733787300 | 2.93 | 0.16 | 5.78 | 2.71 | 2.9799 | 2.71 | 192986 |
| 1733528100 | 2.77 | 0.18 | 6.95 | 2.98 | 3.25 | 2.45 | 4258766 |
| 1733441700 | 2.59 | -0.1 | -3.72 | 2.69 | 2.6961 | 2.5200999 | 130196 |
| 1733355300 | 2.69 | 0.02 | 0.75 | 2.79 | 2.79 | 2.65 | 40681 |
| 1733268900 | 2.67 | -0.14 | -4.98 | 2.87 | 2.87 | 2.6231 | 80374 |
| 1733182500 | 2.81 | 0.02 | 0.72 | 2.75 | 2.883 | 2.7315 | 84772 |
| 1732917840 | 2.79 | 0 | 0.00 | 2.7599999 | 2.85 | 2.7599999 | 36732 |
| 1732750500 | 2.79 | -0.13 | -4.45 | 2.85 | 2.92 | 2.73 | 126750 |
| 1732664100 | 2.92 | -0.01 | -0.34 | 2.94 | 3.04 | 2.8 | 136308 |
| 1732577700 | 2.93 | 0.08 | 2.81 | 2.86 | 2.99 | 2.86 | 148239 |
| 1732318500 | 2.85 | -0.06 | -2.06 | 2.89 | 3.138 | 2.84 | 531428 |
| 1732232100 | 2.91 | 0.07 | 2.46 | 2.86 | 3.07 | 2.7 | 345625 |
| 1732145700 | 2.84 | -0.32 | -10.13 | 3.15 | 3.17 | 2.83 | 740987 |
| 1732059300 | 3.16 | 0.58 | 22.48 | 3.27 | 3.6 | 2.7799999 | 9099174 |
| 1731972900 | 2.58 | 0.02 | 0.78 | 2.64 | 2.64 | 2.55 | 10289 |
| 1731713700 | 2.5601 | -0.02 | -0.77 | 2.6 | 2.64 | 2.56 | 15310 |
| 1731627300 | 2.58 | -0.03 | -1.15 | 2.84 | 2.84 | 2.56 | 42178 |
| 1731540900 | 2.61 | -0.08 | -2.97 | 2.7 | 2.7565 | 2.6 | 56841 |
| 1731454500 | 2.69 | -0.41 | -13.23 | 2.85 | 2.99 | 2.6 | 221420 |
| 1731368100 | 3.1 | 0.3 | 10.71 | 3.18 | 3.5 | 2.93 | 813066 |
| 1731108900 | 2.8 | -0.12 | -4.11 | 2.93 | 3 | 2.7599999 | 21394 |
| 1731022500 | 2.92 | 0.06 | 2.10 | 2.95 | 3.04 | 2.79 | 80661 |
| 1730936100 | 2.86 | 0.02 | 0.70 | 3.04 | 3.04 | 2.86 | 24805 |
| 1730849700 | 2.84 | 0.09 | 3.27 | 2.77 | 2.89 | 2.7413 | 18285 |
| 1730763300 | 2.75 | -0.04 | -1.43 | 2.79 | 2.82 | 2.7019 | 4982 |
| 1730500500 | 2.79 | 0.11 | 4.10 | 2.69 | 2.85 | 2.69 | 21229 |
| 1730414100 | 2.68 | -0.22 | -7.59 | 2.9 | 2.9 | 2.68 | 56427 |
| 1730327700 | 2.9 | 0 | 0.00 | 2.89 | 2.9 | 2.7799999 | 14508 |
| 1730241300 | 2.9 | -0.1 | -3.33 | 2.97 | 3 | 2.89 | 23868 |
| 1730154900 | 3 | 0.01 | 0.33 | 3.05 | 3.05 | 2.921 | 20089 |
| 1729895700 | 2.99 | 0.09 | 3.10 | 3.07 | 3.07 | 2.884 | 28898 |
| 1729809300 | 2.9 | 0.1 | 3.57 | 2.86 | 2.98 | 2.74 | 58468 |
| 1729722900 | 2.8 | -0.05 | -1.75 | 2.81 | 2.8801 | 2.71 | 30472 |
| 1729636500 | 2.85 | -0.12 | -4.04 | 2.91 | 2.98 | 2.6 | 333113 |
| 1729550100 | 2.97 | -0.19 | -6.01 | 3.34 | 3.34 | 2.95 | 43494 |
| 1729290900 | 3.16 | 0.23 | 7.85 | 2.95 | 3.25 | 2.94 | 84929 |
| 1729204500 | 2.93 | -0.03 | -0.85 | 2.94 | 2.99 | 2.84 | 17892 |
| 1729118100 | 2.955 | 0.02 | 0.51 | 2.95 | 3.12 | 2.84 | 36391 |
| 1729031700 | 2.94 | -0.14 | -4.55 | 3.18 | 3.18 | 2.93 | 44774 |
| 1728945300 | 3.08 | -0.03 | -0.81 | 3.25 | 3.3193 | 2.92 | 145572 |
| 1728686100 | 3.105 | 0.11 | 3.50 | 3.0299999 | 3.4 | 3.0118 | 220479 |
| 1728599700 | 3 | 0.14 | 4.90 | 2.86 | 3.0999 | 2.8304 | 244834 |
| 1728513300 | 2.86 | 0.19 | 7.12 | 2.69 | 2.93 | 2.6 | 49268 |
| 1728426900 | 2.67 | 0.08 | 3.09 | 2.61 | 2.77 | 2.52 | 66161 |
| 1728340500 | 2.59 | -0.19 | -6.83 | 2.79 | 2.79 | 2.56 | 71594 |
| 1728081300 | 2.7799999 | -0.07 | -2.46 | 2.84 | 2.8899 | 2.72 | 53559 |
| 1727994900 | 2.85 | -0.09 | -3.06 | 2.91 | 2.94 | 2.82 | 58585 |
| 1727908500 | 2.94 | -0.02 | -0.68 | 2.98 | 3.0729 | 2.9 | 27406 |
