Hot Features
프리미엄
Alaunos Therapeutics Inc (TCRT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -17.9611650485 | 2.06 | 2.06 | 1.6 | 18596 | 1.75168974 | CS |
| 4 | -0.3237 | -16.0748870239 | 2.0137 | 2.09 | 1.6 | 13774 | 1.78024366 | CS |
| 12 | -0.32 | -15.92039801 | 2.01 | 3.0999 | 1.6 | 26457 | 2.16707265 | CS |
| 26 | -2.05 | -54.8128342246 | 3.74 | 4.18 | 1.6 | 21923 | 2.48625292 | CS |
| 52 | -20.81 | -92.4888888889 | 22.5 | 26.94 | 1.6 | 53470 | 14.49979625 | CS |
| 156 | -124.325 | -98.6588898147 | 126.015 | 601.5 | 1.6 | 1826068 | 109.39129235 | CS |
| 260 | -128.21 | -98.6989992302 | 129.9 | 601.5 | 1.6 | 1826960 | 109.45511877 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.7 | 0.03 | 2.10 | 1.68 | 1.7699 | 1.67 | 4431 |
| 1738280100 | 1.665 | -0.06 | -3.20 | 1.7 | 1.73 | 1.655 | 9721 |
| 1738193700 | 1.72 | 0.07 | 3.93 | 1.67 | 1.72 | 1.6 | 11934 |
| 1738107300 | 1.655 | -0.15 | -8.06 | 1.79 | 1.86 | 1.65 | 20450 |
| 1738020900 | 1.8 | -0.02 | -1.10 | 1.83 | 1.89 | 1.7755 | 13861 |
| 1737761700 | 1.82 | 0.11 | 6.43 | 2.06 | 2.06 | 1.81 | 37016 |
| 1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1737588900 | 1.71 | -0.06 | -3.12 | 1.75 | 1.7999 | 1.71 | 5135 |
| 1737502500 | 1.765 | -0.04 | -1.94 | 1.87 | 1.87 | 1.765 | 10066 |
| 1737156900 | 1.8 | 0.07 | 4.05 | 1.73 | 1.8 | 1.7 | 18974 |
| 1737070500 | 1.73 | -0.05 | -2.81 | 1.78 | 1.82 | 1.7001 | 13808 |
| 1736984100 | 1.78 | -0.03 | -1.66 | 1.81 | 1.8114 | 1.755 | 7772 |
| 1736897700 | 1.81 | 0.07 | 4.02 | 1.76 | 1.8699 | 1.76 | 5968 |
| 1736811300 | 1.74 | 0.04 | 2.35 | 1.7 | 1.78 | 1.7 | 21765 |
| 1736552100 | 1.7 | -0.15 | -8.11 | 1.8162 | 1.8162 | 1.67 | 14898 |
| 1736379300 | 1.85 | -0.03 | -1.60 | 1.9 | 1.9 | 1.8 | 11474 |
| 1736292900 | 1.88 | -0.03 | -1.57 | 1.97 | 2.09 | 1.88 | 11967 |
| 1736206500 | 1.91 | -0.14 | -6.83 | 2.0520999 | 2.08 | 1.91 | 13073 |
| 1735947300 | 2.05 | 0.08 | 4.06 | 2.0137 | 2.08 | 2 | 6277 |
| 1735860900 | 1.97 | 0.07 | 3.41 | 1.93 | 2.11 | 1.93 | 10048 |
| 1735688100 | 1.905 | -0.27 | -12.21 | 2.15 | 2.15 | 1.905 | 49536 |
| 1735601700 | 2.17 | 0.33 | 17.93 | 1.81 | 2.25 | 1.81 | 230415 |
| 1735342500 | 1.84 | -0.05 | -2.44 | 1.8998 | 1.92 | 1.81 | 7067 |
| 1735256100 | 1.886 | -0.03 | -1.77 | 1.96 | 1.97 | 1.886 | 6475 |
| 1735077840 | 1.92 | -0.03 | -1.56 | 2.0299999 | 2.0299999 | 1.8958 | 5028 |
| 1734996900 | 1.9504 | -0.01 | -0.49 | 1.98 | 2.02 | 1.8801 | 9986 |
| 1734737700 | 1.96 | -0.06 | -2.97 | 2.04 | 2.04 | 1.95 | 9141 |
| 1734651300 | 2.02 | 0.02 | 1.00 | 2.1175 | 2.1319 | 2 | 23626 |
| 1734564900 | 2 | -0.07 | -3.38 | 2.0415 | 2.06 | 1.86 | 13563 |
| 1734478500 | 2.07 | 0.43 | 26.22 | 1.7 | 2.0999 | 1.7 | 30717 |
| 1734392100 | 1.6399999 | -0.26 | -13.68 | 1.88 | 2 | 1.6299999 | 24935 |
| 1734132900 | 1.9 | -0.18 | -8.65 | 2 | 2.0299999 | 1.87 | 20279 |
| 1734046500 | 2.08 | 0.06 | 3.07 | 2.1 | 2.12 | 2.0213 | 6839 |
| 1733960100 | 2.0179999 | -0.09 | -4.36 | 2.1111 | 2.2126 | 1.9901 | 16836 |
| 1733873700 | 2.11 | -0.11 | -4.95 | 2.31 | 2.31 | 2.11 | 7679 |
| 1733787300 | 2.22 | 0.09 | 4.23 | 2.22 | 2.23 | 2.1401 | 9040 |
| 1733528100 | 2.13 | 0.01 | 0.47 | 2.1703 | 2.18 | 2.12 | 10040 |
| 1733441700 | 2.12 | -0.3 | -12.40 | 2.38 | 2.38 | 2.12 | 43538 |
| 1733355300 | 2.42 | 0 | 0.00 | 2.6 | 3.0999 | 2.41 | 215042 |
| 1733268900 | 2.42 | -0.16 | -6.05 | 2.77 | 2.77 | 2.25 | 42624 |
| 1733182500 | 2.5759 | 0.05 | 1.81 | 2.83 | 2.83 | 2.45 | 36089 |
| 1732917840 | 2.5299999 | -0.28 | -9.96 | 2.82 | 3.07 | 2.46 | 52948 |
| 1732750500 | 2.81 | 0.48 | 20.60 | 2.49 | 2.88 | 2.4501 | 47641 |
| 1732664100 | 2.33 | -0.03 | -1.27 | 2.4378 | 2.4378 | 2.3 | 15704 |
| 1732577700 | 2.36 | -0.03 | -1.26 | 2.39 | 2.5026 | 2.2 | 33133 |
| 1732318500 | 2.39 | 0.07 | 3.02 | 2.38 | 2.44 | 2.3 | 6697 |
| 1732232100 | 2.32 | 0.19 | 8.92 | 2.15 | 2.34 | 2.15 | 14631 |
| 1732145700 | 2.13 | 0.02 | 0.95 | 2.15 | 2.17 | 2.07 | 13647 |
| 1732059300 | 2.11 | -0.03 | -1.40 | 2.15 | 2.2731 | 2.11 | 6704 |
| 1731972900 | 2.14 | 0.05 | 2.39 | 2.12 | 2.29 | 2.12 | 27041 |
| 1731713700 | 2.09 | -0.25 | -10.59 | 2.41 | 2.41 | 2.0735 | 22270 |
| 1731627300 | 2.3376 | -0.06 | -2.60 | 2.38 | 2.5913 | 2.3 | 8447 |
| 1731540900 | 2.4 | -0.04 | -1.64 | 2.44 | 2.86 | 2.4 | 35599 |
| 1731454500 | 2.44 | 0.34 | 16.19 | 2.14 | 2.44 | 2.14 | 18346 |
| 1731368100 | 2.1 | 0.12 | 5.81 | 1.95 | 2.15 | 1.95 | 41036 |
| 1731108900 | 1.9847 | -0.04 | -1.75 | 2.0099999 | 2.02 | 1.95 | 22137 |
| 1731022500 | 2.02 | -0.14 | -6.48 | 2.08 | 2.12 | 2.0185 | 6005 |
| 1730936100 | 2.16 | 0.12 | 5.88 | 2.11 | 2.1682 | 2.02 | 12911 |
| 1730849700 | 2.04 | 0.03 | 1.53 | 2.0694 | 2.0694 | 2.04 | 4991 |
| 1730763300 | 2.0093 | -0.03 | -1.50 | 2.02 | 2.04 | 2 | 5252 |
| 1730500500 | 2.04 | -0.01 | -0.49 | 2.04 | 2.04 | 2.02 | 9088 |
