Hot Features
프리미엄
Senti Biosciences Inc (SNTI)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.209205020921 | 4.78 | 4.9991 | 4.4 | 75722 | 4.61160258 | CS |
| 4 | 0.97 | 25.5263157895 | 3.8 | 4.9991 | 3.5 | 100382 | 4.1917048 | CS |
| 12 | 2.54 | 113.901345291 | 2.23 | 16.94 | 2.0799 | 2619769 | 9.61034888 | CS |
| 26 | 2.59 | 118.80733945 | 2.18 | 16.94 | 1.5201 | 1184615 | 9.4676852 | CS |
| 52 | 0.371 | 8.43373493976 | 4.399 | 16.94 | 1.5201 | 2459433 | 5.31634237 | CS |
| 156 | -69.93 | -93.6144578313 | 74.7 | 87.7 | 1.5201 | 1860444 | 14.78564587 | CS |
| 260 | -69.93 | -93.6144578313 | 74.7 | 87.7 | 1.5201 | 1860444 | 14.78564587 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.72 | 0.15 | 3.28 | 4.96 | 4.96 | 4.51 | 108201 |
| 1737675300 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1737588900 | 4.57 | 0.1 | 2.24 | 4.48 | 4.7829 | 4.46 | 51169 |
| 1737502500 | 4.47 | -0.2 | -4.28 | 4.78 | 4.78 | 4.4 | 67795 |
| 1737156900 | 4.67 | 0.48 | 11.46 | 4.25 | 4.8 | 4.1048 | 136894 |
| 1737070500 | 4.19 | 0.38 | 9.97 | 3.86 | 4.93 | 3.715 | 457686 |
| 1736984100 | 3.81 | 0 | 0.00 | 3.97 | 3.97 | 3.79 | 31412 |
| 1736897700 | 3.81 | 0.02 | 0.53 | 3.75 | 3.9478 | 3.7 | 44273 |
| 1736811300 | 3.79 | -0.14 | -3.56 | 3.71 | 3.899 | 3.6801 | 31906 |
| 1736552100 | 3.93 | 0.03 | 0.77 | 3.95 | 4.0199999 | 3.68 | 57744 |
| 1736379300 | 3.9 | -0.53 | -11.96 | 4.3 | 4.3 | 3.775 | 64477 |
| 1736292900 | 4.43 | -0.1 | -2.21 | 4.5599999 | 4.7173999 | 4.35 | 48050 |
| 1736206500 | 4.53 | 0.23 | 5.35 | 4.39 | 4.7699 | 4.1603 | 106636 |
| 1735947300 | 4.3 | 0.49 | 12.86 | 3.92 | 4.5419 | 3.84 | 140583 |
| 1735860900 | 3.81 | 0.3 | 8.55 | 3.6 | 3.8886 | 3.54 | 80307 |
| 1735688100 | 3.51 | -0.05 | -1.40 | 3.69 | 3.795 | 3.5 | 69878 |
| 1735601700 | 3.56 | -0.36 | -9.18 | 3.8 | 3.84 | 3.51 | 109093 |
| 1735342500 | 3.92 | -0.22 | -5.31 | 4.19 | 4.19 | 3.802 | 73951 |
| 1735256100 | 4.14 | -0.03 | -0.72 | 4.15 | 4.16 | 4 | 61786 |
| 1735077840 | 4.17 | 0.17 | 4.25 | 4.13 | 4.26 | 4 | 59057 |
| 1734996900 | 4 | 0.03 | 0.76 | 3.92 | 4.1757 | 3.78 | 120158 |
| 1734737700 | 3.97 | -0.01 | -0.25 | 4.08 | 4.29 | 3.82 | 190864 |
| 1734651300 | 3.98 | -0.03 | -0.75 | 4.0599999 | 4.15 | 3.6025 | 149541 |
| 1734564900 | 4.01 | -1.14 | -22.14 | 5.03 | 5.1 | 3.82 | 275531 |
| 1734478500 | 5.15 | 0.04 | 0.78 | 5.41 | 5.4315 | 5.0218 | 190486 |
| 1734392100 | 5.11 | -0.46 | -8.26 | 5.11 | 5.44 | 4.62 | 248925 |
| 1734132900 | 5.57 | -0.02 | -0.36 | 5.68 | 5.88 | 5.3240999 | 199806 |
| 1734046500 | 5.59 | 0.11 | 2.01 | 5.63 | 5.96 | 5.33 | 147259 |
| 1733960100 | 5.48 | -0.14 | -2.49 | 5.67 | 5.67 | 5.3 | 171238 |
| 1733873700 | 5.62 | -0.9 | -13.80 | 6.39 | 6.4811 | 5.521 | 276545 |
| 1733787300 | 6.5199999 | 1.02 | 18.55 | 5.64 | 7.1 | 5.5 | 789664 |
| 1733528100 | 5.5 | -0.7 | -11.29 | 6 | 6.3793 | 5.5 | 413322 |
| 1733441700 | 6.2 | -0.41 | -6.20 | 6.21 | 7.07 | 6.2 | 640902 |
| 1733355300 | 6.61 | -0.53 | -7.42 | 7.05 | 7.25 | 5.66 | 1781645 |
| 1733268900 | 7.14 | -2.86 | -28.60 | 9.99 | 10 | 6.65 | 6938469 |
| 1733182500 | 10 | 7.84 | 362.96 | 7.05 | 16.94 | 6.55 | 129412968 |
| 1732917840 | 2.16 | 0.02 | 0.93 | 2.11 | 2.19 | 2.11 | 1931 |
| 1732750500 | 2.14 | 0.03 | 1.42 | 2.08 | 2.2 | 2.08 | 7413 |
| 1732664100 | 2.11 | -0.07 | -3.21 | 2.165 | 2.1859 | 2.0911 | 12194 |
| 1732577700 | 2.18 | 0.01 | 0.43 | 2.2 | 2.2204 | 2.08 | 4102 |
| 1732318500 | 2.1706 | 0.05 | 2.39 | 2.19 | 2.22 | 2.11 | 7079 |
| 1732232100 | 2.12 | 0 | 0.00 | 2.14 | 2.2348 | 2.1 | 7290 |
| 1732145700 | 2.12 | -0.06 | -2.75 | 2.15 | 2.2599999 | 2.12 | 6694 |
| 1732059300 | 2.18 | 0.09 | 4.31 | 2.09 | 2.3001 | 2.0799 | 23908 |
| 1731972900 | 2.09 | -0.06 | -2.79 | 2.13 | 2.2675 | 2.0888 | 18708 |
| 1731713700 | 2.15 | -0.18 | -7.73 | 2.47 | 2.47 | 2.15 | 10053 |
| 1731627300 | 2.33 | 0.08 | 3.56 | 2.2 | 2.33 | 2.2 | 3011 |
| 1731540900 | 2.25 | -0.02 | -0.88 | 2.31 | 2.4030999 | 2.25 | 5286 |
| 1731454500 | 2.27 | 0.03 | 1.34 | 2.25 | 2.3 | 2.1618 | 7790 |
| 1731368100 | 2.24 | 0.12 | 5.66 | 2.13 | 2.3229 | 2.13 | 7376 |
| 1731108900 | 2.12 | -0.08 | -3.64 | 2.2 | 2.29 | 2.12 | 18427 |
| 1731022500 | 2.2 | 0.03 | 1.38 | 2.22 | 2.3 | 2.2 | 3570 |
| 1730936100 | 2.17 | -0.13 | -5.65 | 2.24 | 2.33 | 2.11 | 80762 |
| 1730849700 | 2.3 | 0.06 | 2.68 | 2.22 | 2.435 | 2.22 | 11364 |
| 1730763300 | 2.24 | 0.06 | 2.75 | 2.23 | 2.45 | 2.1553 | 95023 |
| 1730500500 | 2.18 | 0.01 | 0.46 | 2.14 | 2.223 | 2.0981 | 6557 |
| 1730414100 | 2.17 | 0.01 | 0.46 | 2.22 | 2.22 | 2.16 | 1764 |
| 1730327700 | 2.16 | -0.06 | -2.70 | 2.235 | 2.29 | 2.16 | 3716 |
| 1730241300 | 2.22 | -0.02 | -0.89 | 2.15 | 2.35 | 2.112 | 2721 |
| 1730154900 | 2.24 | 0.09 | 4.19 | 2.12 | 2.36 | 2.12 | 6277 |
