Hot Features
프리미엄
Alpha Teknova Inc (TKNO)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -6.58499234303 | 6.53 | 6.855 | 5.44 | 753057 | 5.99319437 | CS |
| 4 | -3.05 | -33.3333333333 | 9.15 | 9.69 | 5.44 | 437557 | 6.94333274 | CS |
| 12 | -1.72 | -21.9948849105 | 7.82 | 10.37 | 5.44 | 331368 | 7.76986583 | CS |
| 26 | 1.51 | 32.8976034858 | 4.59 | 10.37 | 4 | 268872 | 7.20553434 | CS |
| 52 | 3.21 | 111.07266436 | 2.89 | 10.37 | 1.155 | 290642 | 4.80771653 | CS |
| 156 | -11.1 | -64.5348837209 | 17.2 | 18.45 | 1.155 | 135223 | 4.77433549 | CS |
| 260 | -14.62 | -70.5598455598 | 20.72 | 30.89 | 1.155 | 130398 | 7.49993948 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 6.09 | 0.36 | 6.28 | 5.7 | 6.1 | 5.4106 | 409404 |
| 1741304100 | 5.73 | -0.24 | -4.02 | 5.99 | 6.37 | 5.64 | 525673 |
| 1741217700 | 5.97 | -0.07 | -1.16 | 6.62 | 6.62 | 5.6 | 1344169 |
| 1741131300 | 6.04 | 0.18 | 3.07 | 5.72 | 6.065 | 5.44 | 1150773 |
| 1741044900 | 5.86 | -0.64 | -9.85 | 6.71 | 6.855 | 5.84 | 408959 |
| 1740785700 | 6.5 | -0.09 | -1.29 | 6.53 | 6.6592 | 6.29 | 335710 |
| 1740699300 | 6.585 | -0.52 | -7.25 | 7.07 | 7.16 | 6.5519999 | 227472 |
| 1740612900 | 7.1 | 0.22 | 3.20 | 6.87 | 7.43 | 6.87 | 340853 |
| 1740526500 | 6.88 | -0.18 | -2.55 | 7.01 | 7.29 | 6.6 | 399193 |
| 1740440100 | 7.06 | -0.39 | -5.23 | 7.45 | 7.54 | 6.98 | 637195 |
| 1740180900 | 7.45 | -0.54 | -6.76 | 7.94 | 8.14 | 7.45 | 303066 |
| 1740094500 | 7.99 | 0.11 | 1.40 | 8.09 | 8.45 | 7.9 | 550485 |
| 1740008100 | 7.88 | -0.24 | -2.96 | 8.03 | 8.1945 | 7.7593 | 458951 |
| 1739921700 | 8.1199999 | -0.16 | -1.93 | 8.48 | 8.6527999 | 8.09 | 132346 |
| 1739576100 | 8.28 | 0.08 | 0.98 | 8.1 | 8.7998999 | 8.09 | 152354 |
| 1739489700 | 8.2 | 0.15 | 1.86 | 8.41 | 8.59 | 8.065 | 281515 |
| 1739403300 | 8.05 | -0.55 | -6.40 | 8.49 | 8.49 | 8.01 | 505030 |
| 1739316900 | 8.6 | -0.57 | -6.22 | 9 | 9.103 | 8.525 | 176299 |
| 1739230500 | 9.17 | 0.16 | 1.78 | 9.58 | 9.69 | 9.05 | 251398 |
| 1738971300 | 9.01 | -0.21 | -2.28 | 9.15 | 9.56 | 8.82 | 132139 |
| 1738884900 | 9.22 | -0.54 | -5.53 | 9.7899999 | 9.98 | 9.19 | 161052 |
| 1738798500 | 9.76 | 0.3 | 3.17 | 9.48 | 9.9999 | 9.455 | 188037 |
| 1738712100 | 9.46 | 0.26 | 2.83 | 9.35 | 9.82 | 9.235 | 230577 |
| 1738625700 | 9.2 | 0.36 | 4.07 | 8.39 | 9.2899999 | 8.39 | 142349 |
| 1738366500 | 8.84 | -0.66 | -6.95 | 9.56 | 9.6799 | 8.8 | 201223 |
| 1738280100 | 9.5 | 0.33 | 3.60 | 9.31 | 9.86 | 9.06 | 122615 |
| 1738193700 | 9.17 | -0.37 | -3.88 | 9.5 | 9.7899999 | 9.14 | 132351 |
| 1738107300 | 9.5399999 | 0.36 | 3.92 | 9.59 | 10.0036 | 9.27 | 333554 |
| 1738020900 | 9.18 | 1.14 | 14.18 | 8.097 | 10.37 | 8.09 | 565106 |
| 1737761700 | 8.0399999 | -0.31 | -3.71 | 8.9 | 8.9 | 7.74 | 279544 |
| 1737675300 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737588900 | 8.35 | 0.2 | 2.45 | 8.35 | 8.5 | 8.02 | 207964 |
| 1737502500 | 8.15 | 0.08 | 0.99 | 7.99 | 8.31 | 7.89 | 96628 |
| 1737156900 | 8.07 | 0.54 | 7.17 | 7.58 | 8.1 | 7.58 | 130424 |
| 1737070500 | 7.53 | -0.39 | -4.92 | 7.87 | 8.06 | 7.15 | 463533 |
| 1736984100 | 7.92 | 0.01 | 0.13 | 8.15 | 8.53 | 7.77 | 240777 |
| 1736897700 | 7.91 | -0.17 | -2.10 | 8.1 | 8.42 | 7.66 | 225737 |
| 1736811300 | 8.08 | 0.02 | 0.25 | 7.88 | 8.2899999 | 7.795 | 153044 |
| 1736552100 | 8.06 | -0.34 | -4.05 | 7.8 | 8.45 | 7.74 | 245143 |
| 1736379300 | 8.4 | -0.61 | -6.77 | 9.01 | 9.01 | 8.4 | 270204 |
| 1736292900 | 9.01 | -0.05 | -0.55 | 9.15 | 9.43 | 8.48 | 179216 |
| 1736206500 | 9.06 | 0.35 | 4.02 | 8.71 | 9.31 | 8.625 | 239374 |
| 1735947300 | 8.71 | 0.39 | 4.69 | 8.5 | 8.96 | 8.275 | 104360 |
| 1735860900 | 8.32 | -0.03 | -0.36 | 8.24 | 8.76 | 7.8875 | 186023 |
| 1735688100 | 8.35 | -0.5 | -5.65 | 9 | 9.05 | 8.17 | 1487974 |
| 1735601700 | 8.85 | 0.12 | 1.37 | 8.51 | 9.05 | 8.4 | 271105 |
| 1735342500 | 8.73 | -0.24 | -2.68 | 8.8699999 | 9.5669 | 8.33 | 266329 |
| 1735256100 | 8.97 | 0.37 | 4.30 | 8.49 | 9.22 | 8.34 | 327577 |
| 1735077840 | 8.6 | 0.92 | 11.98 | 7.97 | 9.72 | 7.79 | 635680 |
| 1734996900 | 7.68 | -0.05 | -0.65 | 7.73 | 7.73 | 7.4339 | 106484 |
| 1734737700 | 7.73 | 0.49 | 6.77 | 7.28 | 8.08 | 7.28 | 322266 |
| 1734651300 | 7.24 | -0.73 | -9.16 | 7.93 | 8.18 | 7 | 451297 |
| 1734564900 | 7.97 | -0.64 | -7.43 | 8.69 | 8.69 | 7.97 | 184219 |
| 1734478500 | 8.61 | -0.2 | -2.27 | 8.73 | 8.835 | 8.4 | 114598 |
| 1734392100 | 8.81 | 0.78 | 9.71 | 8.23 | 8.89 | 8.105 | 173613 |
| 1734132900 | 8.03 | 0.15 | 1.90 | 7.82 | 8.05 | 7.56 | 140326 |
| 1734046500 | 7.88 | 0.12 | 1.55 | 7.66 | 8.48 | 7.66 | 106510 |
| 1733960100 | 7.76 | -0.23 | -2.88 | 8.02 | 8.18 | 7.7 | 129288 |
| 1733873700 | 7.99 | -0.45 | -5.33 | 8.48 | 8.9086 | 7.87 | 190582 |
| 1733787300 | 8.44 | 0.45 | 5.63 | 8.31 | 8.5899 | 7.85 | 224685 |
