Hot Features
프리미엄
Synaptogenix Inc (SNPX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 8.36653386454 | 2.51 | 2.8201 | 2.3491 | 8267 | 2.66964668 | CS |
| 4 | -0.42 | -13.3757961783 | 3.14 | 3.1947 | 2.32 | 13240 | 2.78830123 | CS |
| 12 | -0.87 | -24.2339832869 | 3.59 | 3.74 | 2.32 | 24402 | 3.09398902 | CS |
| 26 | -1.88 | -40.8695652174 | 4.6 | 5.05 | 2.32 | 30323 | 3.74178617 | CS |
| 52 | -4.53 | -62.4827586207 | 7.25 | 8.775 | 2.32 | 264308 | 5.31322597 | CS |
| 156 | -238.78 | -98.8737060041 | 241.5 | 266.25 | 2.32 | 272135 | 31.6979902 | CS |
| 260 | -184.78 | -98.5493333333 | 187.5 | 362.5 | 2.32 | 296072 | 77.43042266 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 2.72 | 0 | 0.03 | 2.72 | 2.805 | 2.49 | 60946 |
| 1732664100 | 2.7191 | 0.01 | 0.34 | 2.73 | 2.7956 | 2.58 | 10845 |
| 1732577700 | 2.71 | 0.11 | 4.23 | 2.65 | 2.8201 | 2.65 | 15866 |
| 1732318500 | 2.6 | 0.04 | 1.36 | 2.3491 | 2.6 | 2.3491 | 4605 |
| 1732232100 | 2.565 | -0.09 | -3.24 | 2.6 | 2.6 | 2.56 | 3256 |
| 1732145700 | 2.6509999 | 0.24 | 10.00 | 2.5099999 | 2.6509999 | 2.466 | 10425 |
| 1732059300 | 2.41 | -0.11 | -4.37 | 2.6 | 2.75 | 2.41 | 7731 |
| 1731972900 | 2.52 | 0.12 | 5.00 | 2.43 | 2.69 | 2.43 | 22762 |
| 1731713700 | 2.4 | -0.21 | -8.05 | 2.61 | 2.61 | 2.32 | 22492 |
| 1731627300 | 2.61 | -0.13 | -4.68 | 2.74 | 2.7463 | 2.595 | 15503 |
| 1731540900 | 2.7381 | -0.26 | -8.73 | 2.97 | 3.02 | 2.65 | 34327 |
| 1731454500 | 3.0001 | -0.15 | -4.61 | 3.05 | 3.18 | 3 | 11514 |
| 1731368100 | 3.1452 | 0.2 | 6.62 | 2.94 | 3.1947 | 2.8941 | 23597 |
| 1731108900 | 2.95 | -0.13 | -4.22 | 3 | 3 | 2.88 | 8915 |
| 1731022500 | 3.0799 | 0.05 | 1.65 | 2.98 | 3.09 | 2.92 | 3652 |
| 1730936100 | 3.0299999 | 0.18 | 6.32 | 2.96 | 3.04 | 2.86 | 11589 |
| 1730849700 | 2.85 | 0 | 0.00 | 2.89 | 3.1901 | 2.85 | 8059 |
| 1730763300 | 2.85 | -0.11 | -3.72 | 2.93 | 3.09 | 2.84 | 17698 |
| 1730500500 | 2.96 | -0.02 | -0.67 | 2.98 | 3.0381 | 2.96 | 3977 |
| 1730414100 | 2.98 | -0.1 | -3.09 | 2.98 | 3.1 | 2.98 | 8417 |
| 1730327700 | 3.075 | -0.11 | -3.30 | 3.14 | 3.1748 | 3.0099999 | 28200 |
| 1730241300 | 3.18 | -0.04 | -1.24 | 3.22 | 3.2202 | 3.1 | 12115 |
| 1730154900 | 3.22 | 0.14 | 4.51 | 3.1 | 3.22 | 3.09 | 18366 |
| 1729895700 | 3.081 | -0.06 | -1.90 | 3.09 | 3.165 | 3.06 | 15510 |
| 1729809300 | 3.1406 | -0.05 | -1.70 | 3.22 | 3.24 | 3.11 | 19303 |
| 1729722900 | 3.195 | -0.28 | -8.08 | 3.49 | 3.49 | 3.1309 | 6541 |
| 1729636500 | 3.4758 | -0.12 | -3.45 | 3.5 | 3.53 | 3.3 | 23750 |
| 1729550100 | 3.6 | 0.36 | 11.17 | 3.3 | 3.7 | 3.21 | 78527 |
| 1729290900 | 3.2383 | 0.13 | 4.13 | 3.22 | 3.3 | 3.11 | 52539 |
| 1729204500 | 3.11 | -0.2 | -6.04 | 3.22 | 3.31 | 3.04 | 50600 |
| 1729118100 | 3.31 | 0.31 | 10.33 | 3.1 | 3.4229 | 3.0301 | 138683 |
| 1729031700 | 3 | 0.18 | 6.38 | 2.89 | 3.4 | 2.84 | 139571 |
| 1728945300 | 2.82 | -0.14 | -4.73 | 2.92 | 2.935 | 2.82 | 6433 |
| 1728686100 | 2.96 | 0 | 0.05 | 2.87 | 3.005 | 2.87 | 1486 |
| 1728599700 | 2.9584 | 0.01 | 0.28 | 2.95 | 2.9584 | 2.8065 | 11672 |
| 1728513300 | 2.95 | -0.02 | -0.67 | 2.99 | 3.19 | 2.9 | 21279 |
| 1728426900 | 2.97 | 0.11 | 3.85 | 2.87 | 3.2 | 2.86 | 17853 |
| 1728340500 | 2.86 | -0.04 | -1.38 | 3 | 3 | 2.7599999 | 32861 |
| 1728081300 | 2.9001 | -0.01 | -0.34 | 2.89 | 3.2 | 2.89 | 15906 |
| 1727994900 | 2.91 | -0.09 | -3.00 | 3 | 3.0189 | 2.88 | 10414 |
| 1727908500 | 3 | -0.04 | -1.32 | 2.97 | 3.14 | 2.97 | 15248 |
| 1727822100 | 3.04 | 0.02 | 0.66 | 2.98 | 3.125 | 2.98 | 17935 |
| 1727735700 | 3.02 | 0.05 | 1.65 | 3.12 | 3.12 | 2.97 | 12742 |
| 1727476500 | 2.9709 | -0.17 | -5.40 | 3.37 | 3.37 | 2.9709 | 8758 |
| 1727390100 | 3.1405 | 0.07 | 2.30 | 3.1 | 3.25 | 2.98 | 22557 |
| 1727303700 | 3.07 | -0.02 | -0.64 | 3.13 | 3.24 | 3.04 | 8825 |
| 1727217300 | 3.0899 | -0.02 | -0.65 | 3.14 | 3.24 | 3.0099999 | 10197 |
| 1727130900 | 3.11 | -0.23 | -6.89 | 3.3 | 3.3 | 3.0975 | 11436 |
| 1726871700 | 3.34 | 0.08 | 2.45 | 3.23 | 3.34 | 3.2203 | 9009 |
| 1726785300 | 3.2599999 | 0.02 | 0.62 | 3.31 | 3.36 | 3.2599999 | 6246 |
| 1726698900 | 3.24 | 0.03 | 0.93 | 3.21 | 3.44 | 3.21 | 34736 |
| 1726612500 | 3.21 | 0.14 | 4.56 | 3.14 | 3.21 | 3.0183 | 16875 |
| 1726526100 | 3.07 | -0.09 | -2.85 | 3.18 | 3.18 | 3.0099999 | 16968 |
| 1726266900 | 3.16 | 0.31 | 10.88 | 2.84 | 3.16 | 2.84 | 28765 |
| 1726180500 | 2.85 | -0.01 | -0.35 | 2.86 | 2.988 | 2.72 | 36884 |
| 1726094100 | 2.86 | -0.68 | -19.21 | 3.5 | 3.595 | 2.8 | 137103 |
| 1726007700 | 3.54 | 0.09 | 2.61 | 3.46 | 3.67 | 3.46 | 13524 |
| 1725921300 | 3.45 | 0 | 0.00 | 3.41 | 3.59 | 3.4 | 9285 |
| 1725662100 | 3.45 | -0.11 | -3.09 | 3.55 | 3.6443 | 3.35 | 54576 |
| 1725575700 | 3.56 | -0.03 | -0.84 | 3.55 | 3.7316 | 3.44 | 23134 |
| 1725489300 | 3.59 | -0.1 | -2.71 | 3.59 | 3.74 | 3.38 | 42245 |
| 1725402900 | 3.69 | -0.27 | -6.72 | 3.96 | 3.96 | 3.5601 | 53835 |
| 1725057300 | 3.9559 | 0.43 | 12.07 | 3.94 | 4.09 | 3.7 | 270012 |
| 1724970900 | 3.53 | -0.05 | -1.26 | 3.612 | 3.62 | 3.5 | 13130 |
| 1724884500 | 3.575 | -0.19 | -5.05 | 3.62 | 3.7095 | 3.55 | 4807 |
