Hot Features
프리미엄
Synlogic Inc (SYBX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2158 | 15.7025394746 | 1.3743 | 1.5901 | 1.36 | 12665 | 1.43148732 | CS |
| 4 | 0.1901 | 13.5785714286 | 1.4 | 1.5901 | 1.36 | 8168 | 1.40943859 | CS |
| 12 | 0.1301 | 8.91095890411 | 1.46 | 1.7 | 1.36 | 10044 | 1.46066949 | CS |
| 26 | 0.0101 | 0.639240506329 | 1.58 | 1.75 | 1.22 | 11530 | 1.49837765 | CS |
| 52 | -1.5699 | -49.6803797468 | 3.16 | 5.1181 | 1.22 | 49982 | 2.07576014 | CS |
| 156 | -37.1099 | -95.8912144703 | 38.7 | 39.7485 | 1.22 | 127863 | 12.14974255 | CS |
| 260 | -42.6599 | -96.4065536723 | 44.25 | 76.65 | 1.22 | 301524 | 35.0620081 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960100 | 1.53 | 0.08 | 5.52 | 1.79 | 1.88 | 1.48 | 924536 |
| 1733873700 | 1.45 | 0.05 | 3.57 | 1.37 | 1.45 | 1.36 | 20794 |
| 1733787300 | 1.4 | -0.04 | -2.78 | 1.4 | 1.44 | 1.3601 | 6115 |
| 1733528100 | 1.44 | 0.03 | 2.13 | 1.4008 | 1.44 | 1.4 | 19024 |
| 1733441700 | 1.41 | -0 | -0.16 | 1.3799999 | 1.41 | 1.37 | 8977 |
| 1733355300 | 1.4123 | 0.01 | 0.88 | 1.3743 | 1.4366 | 1.3742 | 8415 |
| 1733268900 | 1.4 | -0.01 | -0.71 | 1.42 | 1.42 | 1.3786 | 7074 |
| 1733182500 | 1.41 | 0.02 | 1.44 | 1.44 | 1.4442 | 1.4 | 10223 |
| 1732917840 | 1.3899999 | -0.02 | -1.42 | 1.4145 | 1.44 | 1.3899999 | 3763 |
| 1732750500 | 1.41 | 0.01 | 0.71 | 1.43 | 1.4398 | 1.41 | 4485 |
| 1732664100 | 1.4 | 0.01 | 0.72 | 1.37 | 1.43 | 1.37 | 10443 |
| 1732577700 | 1.3899999 | -0.04 | -2.80 | 1.42 | 1.44 | 1.36 | 10284 |
| 1732318500 | 1.43 | 0.02 | 1.78 | 1.45 | 1.47 | 1.42 | 7504 |
| 1732232100 | 1.405 | -0.04 | -2.75 | 1.45 | 1.45 | 1.3701 | 4547 |
| 1732145700 | 1.4448 | 0.08 | 6.24 | 1.3955 | 1.4448 | 1.3955 | 2134 |
| 1732059300 | 1.36 | -0.01 | -0.73 | 1.3799999 | 1.41 | 1.36 | 6115 |
| 1731972900 | 1.37 | 0.01 | 0.73 | 1.36 | 1.42 | 1.36 | 4177 |
| 1731713700 | 1.3601 | -0.03 | -2.15 | 1.3899999 | 1.4 | 1.36 | 12171 |
| 1731627300 | 1.3899999 | -0.02 | -1.43 | 1.42 | 1.42 | 1.37 | 5674 |
| 1731540900 | 1.4101 | -0.05 | -3.42 | 1.4 | 1.45 | 1.4 | 3282 |
| 1731454500 | 1.46 | 0.04 | 2.82 | 1.3799999 | 1.4699 | 1.3799999 | 23591 |
| 1731368100 | 1.42 | -0.03 | -1.83 | 1.44 | 1.4837 | 1.3716 | 4233 |
| 1731108900 | 1.4464999 | 0.06 | 4.06 | 1.3799999 | 1.5799 | 1.3799999 | 4923 |
| 1731022500 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.45 | 1.3701 | 6741 |
| 1730936100 | 1.43 | -0.02 | -1.38 | 1.438 | 1.4613 | 1.375 | 32962 |
| 1730849700 | 1.45 | 0.02 | 1.40 | 1.44 | 1.47 | 1.4019 | 15776 |
| 1730763300 | 1.43 | -0.03 | -2.05 | 1.45 | 1.45 | 1.43 | 3227 |
| 1730500500 | 1.46 | 0.02 | 1.39 | 1.44 | 1.65 | 1.44 | 15104 |
| 1730414100 | 1.44 | -0.02 | -1.37 | 1.469 | 1.55 | 1.4271 | 57963 |
| 1730327700 | 1.46 | 0 | 0.00 | 1.47 | 1.48 | 1.46 | 3042 |
| 1730241300 | 1.46 | 0.04 | 2.82 | 1.42 | 1.47 | 1.4079 | 5756 |
| 1730154900 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.4049 | 5461 |
| 1729895700 | 1.42 | -0.01 | -0.70 | 1.42 | 1.4585 | 1.3899999 | 4973 |
| 1729809300 | 1.43 | 0.04 | 2.88 | 1.3899999 | 1.48 | 1.3899999 | 6839 |
| 1729722900 | 1.3899999 | -0.04 | -2.80 | 1.41 | 1.45 | 1.3899999 | 3514 |
| 1729636500 | 1.43 | -0.01 | -0.69 | 1.48 | 1.48 | 1.41 | 6185 |
| 1729550100 | 1.44 | 0.03 | 2.13 | 1.44 | 1.46 | 1.41 | 6384 |
| 1729290900 | 1.41 | -0.01 | -0.70 | 1.42 | 1.4893 | 1.41 | 3376 |
| 1729204500 | 1.42 | -0.02 | -1.39 | 1.45 | 1.45 | 1.4 | 9079 |
| 1729118100 | 1.44 | 0.03 | 2.13 | 1.41 | 1.44 | 1.4 | 3907 |
| 1729031700 | 1.41 | 0.01 | 0.71 | 1.43 | 1.43 | 1.41 | 4159 |
| 1728945300 | 1.4 | 0 | 0.00 | 1.4 | 1.435 | 1.3899999 | 4788 |
| 1728686100 | 1.4 | -0.03 | -2.10 | 1.43 | 1.47 | 1.4 | 3869 |
| 1728599700 | 1.43 | -0.03 | -2.05 | 1.45 | 1.51 | 1.41 | 7525 |
| 1728513300 | 1.46 | -0.04 | -2.67 | 1.5 | 1.55 | 1.4206 | 14538 |
| 1728426900 | 1.5 | -0.03 | -2.20 | 1.46 | 1.5242 | 1.44 | 16412 |
| 1728340500 | 1.5338 | 0.03 | 2.25 | 1.51 | 1.5338 | 1.49 | 3337 |
| 1728081300 | 1.5 | -0.02 | -1.32 | 1.59 | 1.59 | 1.5 | 1899 |
| 1727994900 | 1.52 | -0 | -0.16 | 1.52 | 1.56 | 1.52 | 5585 |
| 1727908500 | 1.5224 | 0.05 | 3.56 | 1.43 | 1.57 | 1.43 | 16843 |
| 1727822100 | 1.47 | -0.02 | -1.34 | 1.47 | 1.535 | 1.44 | 3292 |
| 1727735520 | 1.49 | -0.04 | -2.61 | 1.49 | 1.49 | 1.41 | 9773 |
| 1727476500 | 1.53 | 0 | 0.00 | 1.5 | 1.54 | 1.43 | 74742 |
| 1727390100 | 1.53 | 0.02 | 1.32 | 1.51 | 1.53 | 1.45 | 4619 |
| 1727303700 | 1.51 | -0.04 | -2.58 | 1.55 | 1.57 | 1.46 | 2797 |
| 1727217300 | 1.55 | -0.01 | -0.32 | 1.55 | 1.57 | 1.48 | 3459 |
| 1727130900 | 1.555 | -0.13 | -7.44 | 1.7 | 1.7 | 1.555 | 6598 |
| 1726871700 | 1.68 | 0.22 | 15.07 | 1.47 | 1.68 | 1.47 | 20367 |
| 1726785300 | 1.46 | -0.04 | -2.67 | 1.485 | 1.485 | 1.46 | 2401 |
| 1726698900 | 1.5 | -0.01 | -0.66 | 1.46 | 1.56 | 1.45 | 7358 |
| 1726612500 | 1.51 | 0.09 | 6.34 | 1.44 | 1.55 | 1.43 | 16077 |
| 1726526100 | 1.42 | 0.02 | 1.43 | 1.4 | 1.45 | 1.4 | 4742 |
| 1726266900 | 1.4 | -0.02 | -1.06 | 1.4328 | 1.46 | 1.3799999 | 35003 |
| 1726180500 | 1.415 | 0.04 | 2.54 | 1.385 | 1.415 | 1.35 | 3214 |
