Hot Features
프리미엄
Strata Skin Sciences Inc (SSKN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.31147540984 | 3.05 | 3.52 | 2.91 | 29628 | 3.10849569 | CS |
| 4 | -0.12 | -3.8338658147 | 3.13 | 3.52 | 2.75 | 14515 | 3.09693191 | CS |
| 12 | 0.11 | 3.79310344828 | 2.9 | 3.79 | 2.57 | 12568 | 3.02503071 | CS |
| 26 | -1.19 | -28.3333333333 | 4.2 | 4.299 | 2.5133 | 25586 | 3.27843696 | CS |
| 52 | -2.69 | -47.1929824561 | 5.7 | 6.96 | 2.5133 | 42762 | 4.66806852 | CS |
| 156 | -13.49 | -81.7575757576 | 16.5 | 18.2 | 2.5133 | 45155 | 7.87566598 | CS |
| 260 | -22.39 | -88.1496062992 | 25.4 | 28.4 | 2.5133 | 82128 | 14.34113051 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 3.0099999 | -0.09 | -2.90 | 3.1 | 3.1 | 2.92 | 5058 |
| 1731627300 | 3.1 | -0.25 | -7.37 | 3.5 | 3.5 | 3.0556 | 4912 |
| 1731540900 | 3.3466 | 0.28 | 9.01 | 3.15 | 3.52 | 3.05 | 17082 |
| 1731454500 | 3.07 | -0.01 | -0.32 | 3.11 | 3.2 | 2.91 | 7689 |
| 1731368100 | 3.08 | -0.01 | -0.38 | 3.05 | 3.17 | 2.9243 | 113399 |
| 1731108900 | 3.0919 | -0.01 | -0.26 | 3.12 | 3.12 | 2.75 | 27171 |
| 1731022500 | 3.1 | -0.14 | -4.32 | 3.13 | 3.27 | 3.06 | 1268 |
| 1730936100 | 3.24 | 0.14 | 4.52 | 3.1 | 3.27 | 3.0506 | 8053 |
| 1730849700 | 3.1 | 0.07 | 2.31 | 3.11 | 3.29 | 2.93 | 13937 |
| 1730763300 | 3.0299999 | 0.09 | 3.06 | 2.97 | 3.04 | 2.8999 | 8775 |
| 1730500500 | 2.94 | -0.14 | -4.55 | 3.0299999 | 3.0299999 | 2.82 | 17937 |
| 1730414100 | 3.08 | -0.05 | -1.60 | 3.13 | 3.27 | 2.932 | 22537 |
| 1730327700 | 3.13 | -0.05 | -1.42 | 3.3 | 3.3 | 3.06 | 5600 |
| 1730241300 | 3.175 | 0.04 | 1.31 | 3.15 | 3.175 | 3.15 | 899 |
| 1730154900 | 3.1339 | 0.01 | 0.45 | 3.19 | 3.27 | 3.07 | 14043 |
| 1729895700 | 3.12 | 0 | 0.00 | 3.12 | 3.165 | 3.09 | 1922 |
| 1729809300 | 3.12 | 0.1 | 3.31 | 3.13 | 3.2939 | 3.089 | 16269 |
| 1729722900 | 3.02 | 0.01 | 0.33 | 3.02 | 3.02 | 3 | 1026 |
| 1729636500 | 3.0099999 | -0.07 | -2.27 | 3.08 | 3.08 | 3 | 861 |
| 1729550100 | 3.08 | 0.12 | 4.05 | 3.13 | 3.13 | 2.99 | 1870 |
| 1729290900 | 2.96 | 0 | 0.00 | 3.1 | 3.1 | 2.96 | 738 |
| 1729204500 | 2.96 | -0.12 | -3.90 | 3.04 | 3.08 | 2.88 | 9062 |
| 1729118100 | 3.08 | 0.25 | 8.83 | 2.93 | 3.08 | 2.86 | 12872 |
| 1729031700 | 2.83 | -0.11 | -3.74 | 2.94 | 2.9425 | 2.81 | 3873 |
| 1728945300 | 2.94 | 0.12 | 4.26 | 2.8 | 3.0493 | 2.66 | 12492 |
| 1728686100 | 2.82 | 0.03 | 1.08 | 2.73 | 2.86 | 2.65 | 21758 |
| 1728599700 | 2.79 | 0.2 | 7.72 | 2.7 | 2.88 | 2.6 | 21485 |
| 1728513300 | 2.59 | -0.11 | -3.90 | 2.67 | 2.83 | 2.58 | 15573 |
| 1728426900 | 2.695 | -0.04 | -1.28 | 2.73 | 2.8401 | 2.62 | 13996 |
| 1728340500 | 2.73 | 0.1 | 3.80 | 2.65 | 2.88 | 2.65 | 15121 |
| 1728081300 | 2.63 | 0.03 | 1.15 | 2.7 | 2.7 | 2.6 | 5831 |
| 1727994900 | 2.6 | -0.11 | -4.06 | 2.65 | 2.69 | 2.57 | 8841 |
| 1727908500 | 2.71 | -0.05 | -1.81 | 2.7397999 | 2.86 | 2.6 | 32944 |
| 1727822100 | 2.7599999 | 0.01 | 0.36 | 2.75 | 2.85 | 2.74 | 13448 |
| 1727735700 | 2.75 | -0.2 | -6.83 | 2.98 | 3.18 | 2.6 | 45265 |
| 1727476500 | 2.9514999 | -0.25 | -7.77 | 3.16 | 3.2 | 2.9514999 | 19116 |
| 1727390100 | 3.2 | 0.12 | 3.90 | 3.08 | 3.2 | 3 | 4929 |
| 1727303700 | 3.08 | 0.02 | 0.65 | 3.06 | 3.2 | 3.06 | 6154 |
| 1727217300 | 3.06 | -0.13 | -4.08 | 3.19 | 3.198 | 2.96 | 2915 |
| 1727130900 | 3.19 | 0.16 | 5.28 | 3.1 | 3.2 | 3.05 | 6413 |
| 1726871700 | 3.0299999 | 0.07 | 2.36 | 2.96 | 3.188 | 2.96 | 5961 |
| 1726785300 | 2.96 | -0.03 | -1.00 | 3.08 | 3.1778 | 2.9501 | 8748 |
| 1726698900 | 2.99 | -0.05 | -1.64 | 3.0099999 | 3.1701 | 2.97 | 17233 |
| 1726612500 | 3.04 | 0.02 | 0.66 | 3.05 | 3.19 | 3 | 7609 |
| 1726526100 | 3.02 | 0.01 | 0.33 | 3.06 | 3.2 | 2.97 | 20179 |
| 1726266900 | 3.0099999 | -0.25 | -7.67 | 3.2 | 3.2 | 2.9643 | 8331 |
| 1726180500 | 3.2599999 | 0.06 | 2.03 | 3.14 | 3.27 | 3.0947 | 1133 |
| 1726094100 | 3.195 | -0.03 | -0.78 | 2.81 | 3.29 | 2.81 | 6474 |
| 1726007700 | 3.22 | -0.03 | -0.92 | 3.24 | 3.2498999 | 2.9101 | 7930 |
| 1725921300 | 3.25 | -0.01 | -0.27 | 3.2799999 | 3.2799999 | 3.05 | 13423 |
| 1725662100 | 3.2588 | 0.17 | 5.46 | 3.16 | 3.2588 | 3.16 | 553 |
| 1725575700 | 3.0901 | 0.07 | 2.15 | 3.0299999 | 3.11 | 2.8 | 5326 |
| 1725489300 | 3.0251 | -0.19 | -5.91 | 3.12 | 3.17 | 3.0251 | 2436 |
| 1725402900 | 3.215 | -0.25 | -7.22 | 3.43 | 3.43 | 3.11 | 4964 |
| 1725057300 | 3.465 | -0.12 | -3.21 | 3.74 | 3.76 | 3.2 | 23079 |
| 1724970900 | 3.58 | 0.12 | 3.57 | 3.5 | 3.79 | 3.499 | 28975 |
| 1724884500 | 3.4565 | 0.07 | 2.08 | 3.49 | 3.49 | 3.37 | 1594 |
| 1724798100 | 3.3862 | 0.38 | 12.64 | 3.13 | 3.4 | 3.11 | 13135 |
| 1724711700 | 3.0063 | 0.02 | 0.55 | 2.9 | 3.0063 | 2.9 | 1297 |
| 1724452500 | 2.99 | 0.28 | 10.21 | 2.75 | 3.06 | 2.75 | 42041 |
| 1724366100 | 2.713 | 0.03 | 1.23 | 2.69 | 2.713 | 2.69 | 430 |
| 1724279700 | 2.6801 | -0.08 | -2.89 | 2.7599999 | 2.7894 | 2.68 | 2677 |
| 1724193300 | 2.7599999 | 0.01 | 0.36 | 2.79 | 2.79 | 2.62 | 3504 |
| 1724106900 | 2.75 | 0.21 | 8.26 | 2.68 | 2.7599999 | 2.609 | 6353 |
