Hot Features
프리미엄
Third Harmonic Bio Inc (THRD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -29.5499021526 | 5.11 | 5.25 | 3.18 | 3834365 | 3.36964922 | CS |
| 4 | -2.15 | -37.3913043478 | 5.75 | 6.38 | 3.18 | 1244997 | 3.65395168 | CS |
| 12 | -8 | -68.9655172414 | 11.6 | 13.53 | 3.18 | 578409 | 5.70944153 | CS |
| 26 | -8.62 | -70.5400981997 | 12.22 | 16.02 | 3.18 | 359781 | 7.99988365 | CS |
| 52 | -5.75 | -61.4973262032 | 9.35 | 16.94 | 3.18 | 240208 | 8.82675842 | CS |
| 156 | -37.27 | -91.1915830683 | 40.87 | 40.87 | 3.18 | 156291 | 8.34491753 | CS |
| 260 | -37.27 | -91.1915830683 | 40.87 | 40.87 | 3.18 | 107620 | 8.34491753 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.6 | 0.17 | 4.96 | 3.45 | 3.7 | 3.45 | 623594 |
| 1739489700 | 3.43 | -0.12 | -3.38 | 3.58 | 3.64 | 3.42 | 1571607 |
| 1739403300 | 3.55 | 0.3 | 9.23 | 3.39 | 3.83 | 3.38 | 2490160 |
| 1739316900 | 3.25 | -1.4 | -30.11 | 3.295 | 4.26 | 3.18 | 14244514 |
| 1739230500 | 4.65 | -0.2 | -4.12 | 4.85 | 4.85 | 4.57 | 255174 |
| 1738971300 | 4.85 | -0.27 | -5.27 | 5.25 | 5.25 | 4.8099999 | 512605 |
| 1738884900 | 5.12 | 0.48 | 10.34 | 4.63 | 5.285 | 4.625 | 549835 |
| 1738798500 | 4.64 | -0.26 | -5.31 | 4.9 | 4.98 | 4.62 | 351037 |
| 1738712100 | 4.9 | -0.13 | -2.58 | 5.08 | 5.2 | 4.88 | 181330 |
| 1738625700 | 5.03 | -0.23 | -4.37 | 5.21 | 5.3673 | 5.03 | 116113 |
| 1738366500 | 5.26 | -0.09 | -1.68 | 5.38 | 5.5599999 | 5.25 | 143277 |
| 1738280100 | 5.35 | 0.15 | 2.88 | 5.26 | 5.495 | 5.19 | 178842 |
| 1738193700 | 5.2 | -0.09 | -1.70 | 5.25 | 5.469 | 5.07 | 183053 |
| 1738107300 | 5.29 | -0.04 | -0.66 | 5.2699999 | 5.61 | 5.2 | 194650 |
| 1738020900 | 5.325 | -0.1 | -1.75 | 5.3099999 | 5.69 | 5.12 | 247231 |
| 1737761700 | 5.42 | -0.42 | -7.19 | 5.78 | 5.86 | 5.39 | 155904 |
| 1737675300 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1737588900 | 5.84 | -0.16 | -2.67 | 6.03 | 6.21 | 5.75 | 322636 |
| 1737502500 | 6 | 0.21 | 3.63 | 5.84 | 6.38 | 5.82 | 375415 |
| 1737156900 | 5.79 | 0.11 | 1.94 | 5.75 | 5.955 | 5.5977 | 229376 |
| 1737070500 | 5.68 | -0.32 | -5.33 | 6 | 6.01 | 5.64 | 164048 |
| 1736984100 | 6 | 0.01 | 0.17 | 6.2 | 6.21 | 5.89 | 278128 |
| 1736897700 | 5.99 | -0.53 | -8.13 | 6.5599999 | 6.59 | 5.86 | 353664 |
| 1736811300 | 6.5199999 | -1.83 | -21.92 | 8.26 | 8.39 | 6.49 | 596844 |
| 1736552100 | 8.35 | -2.44 | -22.61 | 10.33 | 10.525 | 7.7764 | 745562 |
| 1736379300 | 10.79 | -0.17 | -1.55 | 11.08 | 11.08 | 10.5 | 236108 |
| 1736292900 | 10.96 | -0.21 | -1.88 | 11.21 | 11.45 | 10.85 | 184867 |
| 1736206500 | 11.17 | 0.14 | 1.27 | 11.51 | 11.63 | 10.92 | 103315 |
| 1735947300 | 11.03 | -0.01 | -0.09 | 10.97 | 11.78 | 10.97 | 159715 |
| 1735860900 | 11.04 | 0.75 | 7.29 | 10.47 | 11.13 | 10.3 | 207080 |
| 1735688100 | 10.29 | -0.09 | -0.87 | 10.4 | 10.75 | 10.14 | 411414 |
| 1735601700 | 10.38 | 0.12 | 1.17 | 10.26 | 10.475 | 9.53 | 179111 |
| 1735342500 | 10.26 | -0.57 | -5.26 | 10.91 | 10.91 | 10.12 | 98122 |
| 1735256100 | 10.83 | 0.51 | 4.94 | 10.43 | 11 | 10.06 | 103605 |
| 1735077840 | 10.32 | -0.48 | -4.44 | 10.7 | 10.85 | 9.99 | 93277 |
| 1734996900 | 10.8 | -0.04 | -0.37 | 10.63 | 10.88 | 10.26 | 132204 |
| 1734737700 | 10.84 | -0.04 | -0.37 | 10.78 | 11.19 | 10.4 | 402794 |
| 1734651300 | 10.88 | 0.06 | 0.55 | 10.965 | 11.51 | 10.73 | 119998 |
| 1734564900 | 10.82 | -0.53 | -4.67 | 11.2 | 11.84 | 10.53 | 270369 |
| 1734478500 | 11.35 | 0.23 | 2.07 | 11.34 | 11.74 | 11.23 | 93344 |
| 1734392100 | 11.12 | -0.14 | -1.24 | 11.42 | 11.88 | 11.02 | 126826 |
| 1734132900 | 11.26 | 0.01 | 0.09 | 11.23 | 11.44 | 10.69 | 116960 |
| 1734046500 | 11.25 | -0.58 | -4.90 | 11.5631 | 11.64 | 10.925 | 303340 |
| 1733960100 | 11.83 | -0.76 | -6.04 | 12.52 | 12.74 | 11.83 | 44089 |
| 1733873700 | 12.59 | 0.33 | 2.69 | 12.33 | 12.9 | 12.205 | 233661 |
| 1733787300 | 12.26 | 0.56 | 4.79 | 12.145 | 12.88 | 11.91 | 116504 |
| 1733528100 | 11.7 | 0.67 | 6.07 | 10.95 | 11.9 | 10.94 | 516485 |
| 1733441700 | 11.03 | -0.42 | -3.67 | 11.38 | 11.51 | 10.87 | 104642 |
| 1733355300 | 11.45 | 0.32 | 2.88 | 11.18 | 11.72 | 11.07 | 154177 |
| 1733268900 | 11.13 | -1.29 | -10.39 | 11.58 | 12.42 | 11.02 | 245684 |
| 1733182500 | 12.42 | -0.34 | -2.66 | 12.8 | 12.96 | 12.27 | 125245 |
| 1732917840 | 12.76 | -0.35 | -2.67 | 12.73 | 13.375 | 11.9 | 92578 |
| 1732750500 | 13.11 | 0.18 | 1.39 | 13.07 | 13.23 | 12.83 | 1339853 |
| 1732664100 | 12.93 | 0.49 | 3.94 | 12.11 | 13.1 | 11.87 | 238298 |
| 1732577700 | 12.44 | -0.03 | -0.24 | 12.52 | 13.1 | 12.3 | 340540 |
| 1732318500 | 12.47 | 1.02 | 8.91 | 11.49 | 12.675 | 11.48 | 147423 |
| 1732232100 | 11.45 | -0.17 | -1.46 | 11.62 | 12.09 | 11.36 | 215874 |
| 1732145700 | 11.62 | -0.84 | -6.74 | 12.27 | 12.27 | 10.1 | 205263 |
| 1732059300 | 12.46 | 0.96 | 8.35 | 11.285 | 12.49 | 11.135 | 132739 |
| 1731972900 | 11.5 | -0.65 | -5.35 | 12.05 | 12.15 | 10.85 | 137244 |
| 1731713700 | 12.15 | -0.75 | -5.81 | 13.06 | 13.06 | 12 | 112339 |
