Hot Features
프리미엄
Senti Biosciences Inc (SNTI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -22.9205175601 | 5.41 | 5.4315 | 3.6025 | 185316 | 4.22998281 | CS |
| 4 | 2.005 | 92.6096997691 | 2.165 | 16.94 | 2.08 | 7472045 | 9.69584695 | CS |
| 12 | 1.94 | 86.9955156951 | 2.23 | 16.94 | 2 | 2378832 | 9.65584022 | CS |
| 26 | 1.571 | 60.4463255098 | 2.599 | 16.94 | 1.5201 | 4662712 | 5.35267411 | CS |
| 52 | -1.33 | -24.1818181818 | 5.5 | 16.94 | 1.5201 | 2462759 | 5.32586775 | CS |
| 156 | -70.53 | -94.4176706827 | 74.7 | 87.7 | 1.5201 | 1912780 | 14.80122641 | CS |
| 260 | -70.53 | -94.4176706827 | 74.7 | 87.7 | 1.5201 | 1912780 | 14.80122641 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 119850 |
| 1734737700 | 3.97 | -0.01 | -0.25 | 4.19 | 4.29 | 3.82 | 184718 |
| 1734651300 | 3.98 | -0.03 | -0.75 | 4.0671 | 4.15 | 3.6025 | 147683 |
| 1734564900 | 4.01 | -1.14 | -22.14 | 5.1 | 5.1 | 3.82 | 267915 |
| 1734478500 | 5.15 | 0.04 | 0.78 | 5.29 | 5.4315 | 5.0218 | 180696 |
| 1734392100 | 5.11 | -0.46 | -8.26 | 5.11 | 5.44 | 4.62 | 238265 |
| 1734132900 | 5.57 | -0.02 | -0.36 | 5.595 | 5.88 | 5.3240999 | 195929 |
| 1734046500 | 5.59 | 0.11 | 2.01 | 5.48 | 5.96 | 5.33 | 144957 |
| 1733960100 | 5.48 | -0.14 | -2.49 | 5.6262 | 5.6299 | 5.3 | 166081 |
| 1733873700 | 5.62 | -0.9 | -13.80 | 6.44 | 6.4811 | 5.521 | 271441 |
| 1733787300 | 6.5199999 | 1.02 | 18.55 | 5.54 | 7.1 | 5.54 | 771419 |
| 1733528100 | 5.5 | -0.7 | -11.29 | 6 | 6.3793 | 5.5 | 405211 |
| 1733441700 | 6.2 | -0.41 | -6.20 | 6.21 | 7.07 | 6.2 | 637310 |
| 1733355300 | 6.61 | -0.53 | -7.42 | 7.05 | 7.25 | 5.66 | 1765613 |
| 1733268900 | 7.14 | -2.86 | -28.60 | 9.99 | 9.99 | 6.65 | 6820658 |
| 1733182500 | 10 | 7.84 | 362.96 | 7.05 | 16.94 | 6.55 | 128335441 |
| 1732917840 | 2.16 | 0.02 | 0.93 | 2.1549999 | 2.19 | 2.11 | 1867 |
| 1732750500 | 2.14 | 0.03 | 1.42 | 2.08 | 2.2 | 2.08 | 7411 |
| 1732664100 | 2.11 | -0.07 | -3.21 | 2.17 | 2.1859 | 2.0911 | 12142 |
| 1732577700 | 2.18 | 0.01 | 0.43 | 2.08 | 2.2204 | 2.08 | 4087 |
| 1732318500 | 2.1706 | 0.05 | 2.39 | 2.19 | 2.22 | 2.11 | 7037 |
| 1732232100 | 2.12 | 0 | 0.00 | 2.14 | 2.2348 | 2.1 | 7188 |
| 1732145700 | 2.12 | -0.06 | -2.75 | 2.18 | 2.2599999 | 2.12 | 6414 |
| 1732059300 | 2.18 | 0.09 | 4.31 | 2.09 | 2.3001 | 2.08 | 20261 |
| 1731972900 | 2.09 | -0.06 | -2.79 | 2.13 | 2.23 | 2.0888 | 18605 |
| 1731713700 | 2.15 | -0.18 | -7.73 | 2.47 | 2.47 | 2.15 | 10052 |
| 1731627300 | 2.33 | 0.08 | 3.56 | 2.23 | 2.33 | 2.23 | 2393 |
| 1731540900 | 2.25 | -0.02 | -0.88 | 2.265 | 2.4030999 | 2.25 | 2148 |
| 1731454500 | 2.27 | 0.03 | 1.34 | 2.24 | 2.3 | 2.1618 | 7745 |
| 1731368100 | 2.24 | 0.12 | 5.66 | 2.2 | 2.3229 | 2.13 | 7224 |
| 1731108900 | 2.12 | -0.08 | -3.64 | 2.2 | 2.29 | 2.12 | 18380 |
| 1731022500 | 2.2 | 0.03 | 1.38 | 2.3 | 2.3 | 2.2 | 3549 |
| 1730936100 | 2.17 | -0.13 | -5.65 | 2.2599999 | 2.33 | 2.11 | 80621 |
| 1730849700 | 2.3 | 0.06 | 2.68 | 2.3 | 2.435 | 2.22 | 11347 |
| 1730763300 | 2.24 | 0.06 | 2.75 | 2.23 | 2.45 | 2.1553 | 95008 |
| 1730500500 | 2.18 | 0.01 | 0.46 | 2.14 | 2.223 | 2.0981 | 6556 |
| 1730414100 | 2.17 | 0.01 | 0.46 | 2.16 | 2.1863 | 2.16 | 1726 |
| 1730327700 | 2.16 | -0.06 | -2.70 | 2.2201 | 2.23 | 2.16 | 3670 |
| 1730241300 | 2.22 | -0.02 | -0.89 | 2.112 | 2.35 | 2.112 | 2424 |
| 1730154900 | 2.24 | 0.09 | 4.19 | 2.22 | 2.36 | 2.2 | 5908 |
| 1729895700 | 2.15 | 0.01 | 0.47 | 2.18 | 2.215 | 2.15 | 21639 |
| 1729809300 | 2.14 | -0.17 | -7.36 | 2.25 | 2.25 | 2.12 | 17406 |
| 1729722900 | 2.31 | 0.03 | 1.32 | 2.2799999 | 2.32 | 2.16 | 7316 |
| 1729636500 | 2.2799999 | 0.02 | 0.88 | 2.22 | 2.37 | 2.22 | 4121 |
| 1729550100 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.3762 | 2.2 | 4748 |
| 1729290900 | 2.2799999 | 0.13 | 6.05 | 2.14 | 2.3567999 | 2.14 | 12819 |
| 1729204500 | 2.15 | -0.04 | -1.83 | 2.16 | 2.29 | 2.0299999 | 43519 |
| 1729118100 | 2.19 | 0.15 | 7.61 | 2.2 | 2.3243 | 2.06 | 12165 |
| 1729031700 | 2.0351 | -0.08 | -4.00 | 2.09 | 2.1499 | 2.02 | 4397 |
| 1728945300 | 2.12 | -0.03 | -1.40 | 2.13 | 2.63 | 2 | 71559 |
| 1728686100 | 2.15 | 0.04 | 1.90 | 2.08 | 2.2101 | 2.08 | 20726 |
| 1728599700 | 2.11 | -0.07 | -3.21 | 2.17 | 2.21 | 2.08 | 16067 |
| 1728513300 | 2.18 | -0.2 | -8.40 | 2.34 | 2.56 | 2.18 | 70728 |
| 1728426900 | 2.38 | -0.04 | -1.45 | 2.31 | 2.43 | 2.31 | 14450 |
| 1728340500 | 2.415 | 0.18 | 7.81 | 2.21 | 2.4799 | 2.21 | 25793 |
| 1728081300 | 2.24 | 0.04 | 1.82 | 2.18 | 2.24 | 2.18 | 13400 |
| 1727994900 | 2.2 | 0.05 | 2.33 | 2.16 | 2.2599999 | 2.16 | 8890 |
| 1727908500 | 2.15 | -0.11 | -4.87 | 2.21 | 2.4594 | 2.0842 | 23332 |
| 1727822100 | 2.2599999 | 0 | 0.00 | 2.23 | 2.34 | 2.16 | 24238 |
| 1727735520 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.29 | 2.07 | 39427 |
| 1727476500 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.2999 | 2.2056 | 8878 |
| 1727390100 | 2.2799999 | -0.02 | -0.87 | 2.32 | 2.32 | 2.1812 | 47478 |
| 1727303700 | 2.3 | -0.63 | -21.50 | 2.88 | 2.88 | 2.3 | 49806 |
