Hot Features
프리미엄
Spero Therapeutics Inc (SPRO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -6 | 1 | 1.02 | 0.83 | 350573 | 0.90248333 | CS |
| 4 | -0.05 | -5.05050505051 | 0.99 | 1.13 | 0.83 | 283767 | 0.96312559 | CS |
| 12 | -0.34 | -26.5625 | 1.28 | 1.35 | 0.83 | 326192 | 1.14821896 | CS |
| 26 | -0.56 | -37.3333333333 | 1.5 | 1.51 | 0.83 | 210775 | 1.19776742 | CS |
| 52 | -0.52 | -35.6164383562 | 1.46 | 1.89 | 0.83 | 225467 | 1.4034518 | CS |
| 156 | -11.675 | -92.5485533096 | 12.615 | 13.2 | 0.6801 | 978765 | 1.87839332 | CS |
| 260 | -8.2 | -89.715536105 | 9.14 | 23.639 | 0.6801 | 663512 | 3.37327306 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.91 | 0.0751 | 9.00 | 0.85 | 0.94 | 0.8465 | 371185 |
| 1737070500 | 0.8349 | -0.0623 | -6.94 | 0.91 | 0.93992 | 0.83 | 558781 |
| 1736984100 | 0.8972 | -0.077 | -7.90 | 0.95 | 0.974 | 0.87015 | 590559 |
| 1736897700 | 0.9742 | 0.0252 | 2.66 | 0.93 | 0.99 | 0.92 | 180625 |
| 1736811300 | 0.949 | -0.031 | -3.16 | 0.9609 | 1.01 | 0.9206 | 156486 |
| 1736552100 | 0.98 | -0.02 | -2.00 | 1.01 | 1.02 | 0.9606 | 253430 |
| 1736379300 | 1 | -0.05 | -4.76 | 1.0492 | 1.05 | 1 | 150078 |
| 1736292900 | 1.05 | -0.03 | -2.78 | 1.1 | 1.11 | 1.04 | 76503 |
| 1736206500 | 1.08 | -0.02 | -1.82 | 1.09 | 1.1299999 | 1.06 | 208353 |
| 1735947300 | 1.1 | 0.02 | 1.85 | 1.085 | 1.12 | 1.08 | 187412 |
| 1735860900 | 1.08 | 0.05 | 4.85 | 1.055 | 1.09 | 1.05 | 172530 |
| 1735688100 | 1.03 | 0.01 | 0.98 | 1.04 | 1.048 | 1.01 | 175339 |
| 1735601700 | 1.02 | -0.01 | -0.97 | 1.01 | 1.02 | 0.99 | 313955 |
| 1735342500 | 1.03 | 0.09 | 9.12 | 0.96 | 1.05 | 0.943901 | 328013 |
| 1735256100 | 0.9439 | 0.0064 | 0.68 | 0.94 | 0.95505 | 0.9272 | 494684 |
| 1735077840 | 0.9375 | 0.0147 | 1.59 | 0.94 | 0.947 | 0.9196 | 215910 |
| 1734996900 | 0.9228 | -0.0323 | -3.38 | 0.97 | 0.975 | 0.9187 | 365982 |
| 1734737700 | 0.9551 | -0.0429 | -4.30 | 0.9899 | 0.99 | 0.9501 | 306110 |
| 1734651300 | 0.998 | 0.0032 | 0.32 | 0.9975 | 1.02 | 0.99 | 203600 |
| 1734564900 | 0.9948 | -0.0402 | -3.88 | 1.045 | 1.05 | 0.9915 | 438058 |
| 1734478500 | 1.035 | -0.04 | -3.27 | 1.05 | 1.0754999 | 1.02 | 184963 |
| 1734392100 | 1.07 | 0 | 0.00 | 1.1 | 1.1 | 1.02 | 356144 |
| 1734132900 | 1.07 | -0.03 | -2.73 | 1.1035 | 1.1035 | 1.07 | 191465 |
| 1734046500 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.1565 | 1.1 | 120545 |
| 1733960100 | 1.15 | -0.01 | -0.43 | 1.141 | 1.16 | 1.12 | 171049 |
| 1733873700 | 1.155 | 0.02 | 1.32 | 1.1399999 | 1.17 | 1.1299999 | 262964 |
| 1733787300 | 1.1399999 | -0.03 | -2.56 | 1.1299999 | 1.18 | 1.1201 | 150880 |
| 1733528100 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.1399999 | 109530 |
| 1733441700 | 1.16 | -0.02 | -1.69 | 1.1799 | 1.19 | 1.16 | 95479 |
| 1733355300 | 1.18 | 0.02 | 1.72 | 1.1599 | 1.2 | 1.1399999 | 233128 |
| 1733268900 | 1.16 | 0.03 | 2.65 | 1.168 | 1.17 | 1.1399999 | 113354 |
| 1733182500 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.12 | 119784 |
| 1732917840 | 1.1399999 | 0.01 | 0.71 | 1.15 | 1.15 | 1.11 | 90870 |
| 1732750500 | 1.1319999 | 0 | 0.18 | 1.1299999 | 1.1399999 | 1.1 | 154979 |
| 1732664100 | 1.1299999 | -0.02 | -1.74 | 1.17 | 1.17 | 1.1 | 186520 |
| 1732577700 | 1.15 | -0.01 | -0.86 | 1.16 | 1.16 | 1.1 | 296920 |
| 1732318500 | 1.16 | -0.03 | -2.52 | 1.1796 | 1.23 | 1.1399999 | 390135 |
| 1732232100 | 1.19 | -0.01 | -0.83 | 1.18 | 1.21 | 1.15 | 191422 |
| 1732145700 | 1.2 | 0.04 | 3.45 | 1.1399999 | 1.22 | 1.1399999 | 321141 |
| 1732059300 | 1.16 | 0.02 | 1.75 | 1.1299999 | 1.18 | 1.1299999 | 280247 |
| 1731972900 | 1.1399999 | -0.04 | -3.39 | 1.2 | 1.2 | 1.12 | 449267 |
| 1731713700 | 1.18 | -0.07 | -5.60 | 1.2379 | 1.24 | 1.17 | 458216 |
| 1731627300 | 1.25 | -0.06 | -4.58 | 1.29 | 1.31 | 1.23 | 313793 |
| 1731540900 | 1.31 | -0.01 | -0.76 | 1.3 | 1.32 | 1.29 | 328540 |
| 1731454500 | 1.32 | -0.01 | -0.75 | 1.33 | 1.34 | 1.29 | 175128 |
| 1731368100 | 1.33 | 0.01 | 0.76 | 1.31 | 1.34 | 1.31 | 208019 |
| 1731108900 | 1.32 | 0.01 | 0.76 | 1.31 | 1.32 | 1.28 | 220190 |
| 1731022500 | 1.31 | 0 | 0.00 | 1.3 | 1.33 | 1.3 | 180876 |
| 1730936100 | 1.31 | 0 | 0.00 | 1.3 | 1.335 | 1.28 | 191884 |
| 1730849700 | 1.31 | 0.02 | 1.55 | 1.26 | 1.33 | 1.2496 | 299282 |
| 1730763300 | 1.29 | 0.11 | 9.32 | 1.16 | 1.3 | 1.1399999 | 316573 |
| 1730500500 | 1.18 | -0.05 | -4.07 | 1.21 | 1.21 | 1.1299999 | 841489 |
| 1730414100 | 1.23 | -0.06 | -4.65 | 1.24 | 1.275 | 1.1601 | 877552 |
| 1730327700 | 1.29 | -0.02 | -1.53 | 1.05 | 1.3 | 1.0305 | 2109693 |
| 1730241300 | 1.31 | 0.02 | 1.55 | 1.28 | 1.33 | 1.27 | 825023 |
| 1730154900 | 1.29 | -0.04 | -3.01 | 1.31 | 1.32 | 1.2816 | 110192 |
| 1729895700 | 1.33 | 0.07 | 5.56 | 1.28 | 1.35 | 1.26 | 491171 |
| 1729809300 | 1.26 | 0 | 0.00 | 1.27 | 1.27 | 1.23 | 55033 |
| 1729722900 | 1.26 | -0.01 | -0.79 | 1.27 | 1.2705 | 1.2549999 | 24368 |
| 1729636500 | 1.27 | -0.01 | -0.78 | 1.26 | 1.28 | 1.26 | 25703 |
| 1729550100 | 1.28 | 0 | 0.00 | 1.28 | 1.29 | 1.26 | 60561 |
| 1729290900 | 1.28 | -0.01 | -0.39 | 1.29 | 1.3 | 1.28 | 87151 |
