Hot Features
프리미엄
TriSalus Life Sciences Inc (TLSI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -4.59081836327 | 5.01 | 5.1802 | 4.72 | 21097 | 5.07325299 | CS |
| 4 | 0.88 | 22.5641025641 | 3.9 | 5.43 | 3.6 | 36982 | 4.47819118 | CS |
| 12 | 0.35 | 7.9006772009 | 4.43 | 5.43 | 3.5 | 37737 | 4.27543783 | CS |
| 26 | -1.1 | -18.7074829932 | 5.88 | 6.04 | 3.5 | 41013 | 4.76239143 | CS |
| 52 | -4.01 | -45.6200227531 | 8.79 | 10.42 | 3.5 | 39186 | 6.56835992 | CS |
| 156 | -9.02 | -65.3623188406 | 13.8 | 16.24 | 3.32 | 47517 | 6.59634613 | CS |
| 260 | -9.02 | -65.3623188406 | 13.8 | 16.24 | 3.32 | 47517 | 6.59634613 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 5.15 | 0.11 | 2.18 | 5 | 5.18 | 4.89 | 36811 |
| 1736206500 | 5.04 | 0.02 | 0.40 | 5.01 | 5.1399 | 4.99 | 12382 |
| 1735947300 | 5.0199999 | 0.04 | 0.80 | 5 | 5.14 | 5 | 21981 |
| 1735860900 | 4.98 | -0.03 | -0.60 | 5.12 | 5.1802 | 4.96 | 14971 |
| 1735688100 | 5.01 | 0.05 | 1.01 | 4.94 | 5.1 | 4.94 | 23684 |
| 1735601700 | 4.96 | 0.12 | 2.48 | 4.91 | 5.04 | 4.85 | 53146 |
| 1735342500 | 4.84 | -0.15 | -3.01 | 4.9 | 5.1 | 4.7699999 | 57126 |
| 1735256100 | 4.99 | 0.24 | 5.05 | 4.84 | 5.43 | 4.8 | 117927 |
| 1735077840 | 4.75 | 0.62 | 15.01 | 4.13 | 4.75 | 4.13 | 23517 |
| 1734996900 | 4.13 | 0.08 | 1.98 | 4.0599999 | 4.13 | 4.0199999 | 22420 |
| 1734737700 | 4.05 | 0.45 | 12.50 | 3.75 | 4.1 | 3.68 | 88346 |
| 1734651300 | 3.6 | -0.16 | -4.26 | 3.85 | 3.95 | 3.6 | 40022 |
| 1734564900 | 3.76 | -0.05 | -1.31 | 3.84 | 3.96 | 3.75 | 18383 |
| 1734478500 | 3.81 | -0.07 | -1.80 | 4.03 | 4.03 | 3.7601 | 16137 |
| 1734392100 | 3.88 | -0.03 | -0.77 | 4 | 4.17 | 3.84 | 30930 |
| 1734132900 | 3.91 | -0.06 | -1.51 | 3.95 | 4 | 3.87 | 19841 |
| 1734046500 | 3.97 | 0.15 | 3.79 | 3.81 | 4.04 | 3.75 | 34458 |
| 1733960100 | 3.825 | -0.03 | -0.65 | 3.9 | 3.94 | 3.7407 | 38438 |
| 1733873700 | 3.85 | -0.33 | -7.89 | 3.94 | 4.1697 | 3.5 | 54073 |
| 1733787300 | 4.18 | -0.55 | -11.63 | 4.64 | 4.64 | 3.99 | 62092 |
| 1733528100 | 4.73 | 0.58 | 13.98 | 4.17 | 4.8 | 4.1 | 54957 |
| 1733441700 | 4.15 | 0.03 | 0.73 | 4 | 4.25 | 3.93 | 23854 |
| 1733355300 | 4.12 | -0.08 | -1.90 | 4.21 | 4.21 | 3.78 | 85261 |
| 1733268900 | 4.2 | -0.04 | -0.94 | 4.29 | 4.29 | 4.04 | 26126 |
| 1733182500 | 4.24 | -0.38 | -8.23 | 4.58 | 4.58 | 4.1373 | 94855 |
| 1732917840 | 4.62 | 0.37 | 8.71 | 4.26 | 4.62 | 4.26 | 12179 |
| 1732750500 | 4.25 | -0.07 | -1.62 | 4.36 | 4.36 | 4.125 | 234458 |
| 1732664100 | 4.32 | 0.25 | 6.14 | 4.1 | 4.32 | 4.1 | 46493 |
| 1732577700 | 4.07 | -0.46 | -10.15 | 4.65 | 4.65 | 4.0599999 | 68388 |
| 1732318500 | 4.53 | 0.1 | 2.26 | 4.43 | 4.65 | 4.33 | 38153 |
| 1732232100 | 4.43 | 0.36 | 8.85 | 4.19 | 4.5 | 4.19 | 26112 |
| 1732145700 | 4.07 | -0.05 | -1.21 | 4.2 | 4.298 | 3.9 | 14199 |
| 1732059300 | 4.12 | 0.45 | 12.26 | 4 | 4.16 | 3.61 | 78066 |
| 1731972900 | 3.67 | -0.26 | -6.62 | 4.05 | 4.0917 | 3.61 | 43705 |
| 1731713700 | 3.93 | -0.08 | -2.00 | 3.82 | 4.2 | 3.82 | 27024 |
| 1731627300 | 4.01 | -0.49 | -10.89 | 4.6 | 4.655 | 3.74 | 67259 |
| 1731540900 | 4.5 | 0.04 | 0.90 | 4.4 | 4.5 | 4.29 | 15074 |
| 1731454500 | 4.46 | -0.02 | -0.45 | 4.5 | 4.65 | 4.3099999 | 67345 |
| 1731368100 | 4.48 | 0.25 | 5.91 | 4.3099999 | 4.55 | 4.3 | 30420 |
| 1731108900 | 4.23 | 0.05 | 1.20 | 4.3 | 4.3339 | 4.155 | 30860 |
| 1731022500 | 4.18 | 0.02 | 0.48 | 4.17 | 4.2 | 3.87 | 15310 |
| 1730936100 | 4.16 | 0.16 | 4.00 | 4.07 | 4.16 | 3.81 | 13682 |
| 1730849700 | 4 | 0.02 | 0.50 | 4.16 | 4.16 | 4 | 19921 |
| 1730763300 | 3.98 | -0.03 | -0.75 | 4.07 | 4.07 | 3.775839 | 21316 |
| 1730500500 | 4.01 | 0.04 | 1.01 | 3.97 | 4.08 | 3.8265 | 4946 |
| 1730414100 | 3.97 | -0.01 | -0.25 | 3.98 | 4.05 | 3.835 | 59075 |
| 1730327700 | 3.98 | -0.02 | -0.50 | 3.98 | 4 | 3.85 | 31807 |
| 1730241300 | 4 | 0.01 | 0.25 | 3.93 | 4 | 3.8654 | 20090 |
| 1730154900 | 3.99 | -0.08 | -1.97 | 4.05 | 4.1877 | 3.89 | 32163 |
| 1729895700 | 4.07 | -0.04 | -0.97 | 4.22 | 4.2204 | 4.035 | 8510 |
| 1729809300 | 4.11 | 0.08 | 1.99 | 4.0599999 | 4.19 | 3.97 | 18695 |
| 1729722900 | 4.03 | -0.09 | -2.18 | 4.195 | 4.2 | 4 | 3223 |
| 1729636500 | 4.12 | -0.13 | -3.06 | 4.15 | 4.34 | 4.07 | 11898 |
| 1729550100 | 4.25 | 0.06 | 1.43 | 4.19 | 4.25 | 4.17 | 1957 |
| 1729290900 | 4.19 | -0.06 | -1.41 | 4.25 | 4.5394 | 4.18 | 7215 |
| 1729204500 | 4.25 | -0.24 | -5.35 | 4.49 | 4.53 | 4.22 | 46865 |
| 1729118100 | 4.49 | 0.03 | 0.67 | 4.43 | 4.58 | 4.16 | 9400 |
| 1729031700 | 4.46 | 0.12 | 2.76 | 4.38 | 4.75 | 4.3099999 | 6020 |
| 1728945300 | 4.34 | 0.1 | 2.36 | 4.23 | 4.58 | 4.1867 | 41075 |
| 1728686100 | 4.24 | 0 | 0.00 | 4.28 | 4.409 | 4.0799 | 34857 |
| 1728599700 | 4.24 | -0.02 | -0.47 | 4.26 | 4.398 | 4.23 | 18448 |
| 1728513300 | 4.26 | -0.16 | -3.62 | 4.35 | 4.44 | 4.21 | 32159 |
| 1728426900 | 4.42 | -0.02 | -0.45 | 4.44 | 4.655 | 4.4071999 | 22648 |
