Hot Features
프리미엄
Spyre Therapeutics Inc (SYRE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 1.92219679634 | 21.85 | 22.81 | 20.25 | 448902 | 21.49478911 | CS |
| 4 | -1.385 | -5.85499894314 | 23.655 | 26.01 | 20.25 | 559264 | 22.25060089 | CS |
| 12 | -15.58 | -41.1624834875 | 37.85 | 40.1 | 20.25 | 602573 | 26.17381673 | CS |
| 26 | -7.81 | -25.9640957447 | 30.08 | 40.1 | 20.25 | 527615 | 27.69846161 | CS |
| 52 | -5.41 | -19.5447976879 | 27.68 | 47.97 | 20.07 | 543421 | 29.27119042 | CS |
| 156 | 11.46 | 106.012950971 | 10.81 | 47.97 | 10.42 | 495301 | 28.80600896 | CS |
| 260 | 11.46 | 106.012950971 | 10.81 | 47.97 | 10.42 | 495301 | 28.80600896 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 22.27 | 0.37 | 1.69 | 22.13 | 22.74 | 21.7925 | 1242961 |
| 1738193700 | 21.9 | 0.11 | 0.50 | 21.66 | 22.18 | 21.35 | 330139 |
| 1738107300 | 21.79 | 0.97 | 4.66 | 20.77 | 22 | 20.25 | 530652 |
| 1738020900 | 20.82 | -0.78 | -3.61 | 21.305 | 22.81 | 20.66 | 498440 |
| 1737761700 | 21.6 | -0.22 | -1.01 | 21.85 | 22.435 | 21 | 436378 |
| 1737675300 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1737588900 | 21.82 | -0.46 | -2.06 | 22.69 | 22.81 | 21.5882 | 644950 |
| 1737502500 | 22.28 | 1.66 | 8.05 | 21 | 22.82 | 20.965 | 689925 |
| 1737156900 | 20.62 | 0.07 | 0.34 | 20.96 | 21.24 | 20.33 | 607576 |
| 1737070500 | 20.55 | -1.11 | -5.12 | 21.84 | 22.11 | 20.385 | 715277 |
| 1736984100 | 21.66 | 0.86 | 4.13 | 21.89 | 22.49 | 21.05 | 513870 |
| 1736897700 | 20.8 | -0.75 | -3.48 | 21.75 | 21.97 | 20.36 | 489686 |
| 1736811300 | 21.55 | -0.91 | -4.05 | 23 | 23 | 20.545 | 715627 |
| 1736552100 | 22.46 | -1.56 | -6.49 | 23.47 | 23.76 | 21.6 | 684393 |
| 1736379300 | 24.02 | -0.33 | -1.36 | 24 | 24.52 | 23.77 | 482082 |
| 1736292900 | 24.35 | -0.07 | -0.29 | 24.515 | 26.01 | 24.05 | 1190932 |
| 1736206500 | 24.42 | 0.07 | 0.29 | 25.4 | 25.4 | 24.25 | 300632 |
| 1735947300 | 24.35 | 0.5 | 2.10 | 24.27 | 24.83 | 23.79 | 210955 |
| 1735860900 | 23.85 | 0.57 | 2.45 | 23.655 | 24.45 | 23.33 | 465970 |
| 1735688100 | 23.28 | 0.74 | 3.28 | 22.85 | 24.05 | 22.63 | 556164 |
| 1735601700 | 22.54 | -1.13 | -4.77 | 23.35 | 23.44 | 22.37 | 358264 |
| 1735342500 | 23.67 | -0.4 | -1.66 | 24.005 | 24.34 | 23.18 | 313332 |
| 1735256100 | 24.07 | 0.73 | 3.13 | 23.13 | 24.08 | 22.945 | 285036 |
| 1735077840 | 23.34 | -0.25 | -1.06 | 23.58 | 23.64 | 22.73 | 231281 |
| 1734996900 | 23.59 | -0.27 | -1.13 | 23.74 | 23.845 | 22.79 | 302773 |
| 1734737700 | 23.86 | 0.73 | 3.16 | 22.755 | 24.88 | 22.62 | 1207897 |
| 1734651300 | 23.13 | -0.03 | -0.13 | 23.85 | 23.86 | 22.59 | 444713 |
| 1734564900 | 23.16 | -2.1 | -8.31 | 25.44 | 25.77 | 22.57 | 614366 |
| 1734478500 | 25.26 | 0.84 | 3.44 | 24.22 | 25.36 | 23.14 | 736611 |
| 1734392100 | 24.42 | 0.3 | 1.24 | 23.745 | 25.01 | 23.44 | 437405 |
| 1734132900 | 24.12 | 0.2 | 0.84 | 24.37 | 24.45 | 23.5 | 418563 |
| 1734046500 | 23.92 | -2.52 | -9.53 | 26.78 | 26.79 | 23.9 | 735140 |
| 1733960100 | 26.44 | -0.05 | -0.19 | 26.295 | 27 | 25.8 | 404907 |
| 1733873700 | 26.49 | -0.32 | -1.19 | 26.72 | 27.24 | 26.15 | 352582 |
| 1733787300 | 26.81 | -0.27 | -1.00 | 27.23 | 27.635 | 26.76 | 325648 |
| 1733528100 | 27.08 | 1.53 | 5.99 | 25.77 | 27.19 | 25.77 | 442367 |
| 1733441700 | 25.55 | -2.44 | -8.72 | 27.87 | 27.87 | 25.13 | 637061 |
| 1733355300 | 27.99 | 0.72 | 2.64 | 27.3 | 28.18 | 27.07 | 470174 |
| 1733268900 | 27.27 | -0.38 | -1.37 | 27.58 | 29.06 | 26.93 | 535042 |
| 1733182500 | 27.65 | -0.78 | -2.74 | 28.43 | 28.67 | 27.32 | 589715 |
| 1732917840 | 28.43 | 0.68 | 2.45 | 28.4403 | 28.55 | 27.92 | 210111 |
| 1732750500 | 27.75 | -0.08 | -0.29 | 27.94 | 28.225 | 27.23 | 504559 |
| 1732664100 | 27.83 | 0.02 | 0.07 | 27.94 | 28.32 | 27.36 | 620682 |
| 1732577700 | 27.81 | 0.11 | 0.40 | 28.26 | 28.36 | 27.1825 | 866763 |
| 1732318500 | 27.7 | 0.7 | 2.59 | 26.84 | 28.01 | 26.73 | 790521 |
| 1732232100 | 27 | -0.5 | -1.82 | 27.59 | 29.09 | 26.76 | 818609 |
| 1732145700 | 27.5 | 0.6 | 2.23 | 26.885 | 28.48 | 26.86 | 1222997 |
| 1732059300 | 26.9 | -1.77 | -6.17 | 27.73 | 27.73 | 25.74 | 2911813 |
| 1731972900 | 28.67 | -0.53 | -1.82 | 29.27 | 30.34 | 28.41 | 347527 |
| 1731713700 | 29.2 | -2.07 | -6.62 | 31.35 | 31.35 | 29.14 | 393378 |
| 1731627300 | 31.27 | -1.71 | -5.18 | 33.47 | 33.47 | 31.155 | 355075 |
| 1731540900 | 32.979999 | -2.84 | -7.93 | 36.77 | 36.77 | 32.231 | 786288 |
| 1731454500 | 35.82 | -3.53 | -8.97 | 39.57 | 40.1 | 35.42 | 1215375 |
| 1731368100 | 39.35 | -0.23 | -0.57 | 38.85 | 40.09 | 38.61 | 529076 |
| 1731108900 | 39.575 | 1.89 | 5.00 | 34.395 | 39.63 | 34.37 | 422887 |
| 1731022500 | 37.69 | 0.21 | 0.56 | 37.85 | 38.725 | 36.915 | 636776 |
| 1730936100 | 37.48 | 1.56 | 4.34 | 36.985 | 38.05 | 35.91 | 528841 |
| 1730849700 | 35.92 | 0.79 | 2.25 | 34.72 | 36.08 | 34.68 | 322864 |
| 1730763300 | 35.13 | 1.15 | 3.38 | 33.59 | 35.46 | 33.1 | 382899 |
| 1730500500 | 33.98 | 1.45 | 4.46 | 32.72 | 34.13 | 32.72 | 387269 |
| 1730414100 | 32.53 | -1.63 | -4.77 | 34.32 | 34.32 | 32.215 | 363323 |
