Hot Features
프리미엄
TriSalus Life Sciences Inc (TLSI)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 5.45112781955 | 5.32 | 5.7 | 5.22 | 39087 | 5.563283 | CS |
| 4 | 0.85 | 17.8571428571 | 4.76 | 5.7 | 4.53 | 35946 | 5.28110201 | CS |
| 12 | 1.42 | 33.8902147971 | 4.19 | 5.7 | 3.5 | 41725 | 4.64373104 | CS |
| 26 | -0.17 | -2.94117647059 | 5.78 | 6.04 | 3.5 | 44508 | 4.73508827 | CS |
| 52 | -3.89 | -40.9473684211 | 9.5 | 10.42 | 3.5 | 40563 | 6.30203273 | CS |
| 156 | -8.19 | -59.347826087 | 13.8 | 16.24 | 3.32 | 46885 | 6.52529054 | CS |
| 260 | -8.19 | -59.347826087 | 13.8 | 16.24 | 3.32 | 46885 | 6.52529054 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403300 | 5.61 | 0.02 | 0.36 | 5.5 | 5.7 | 5.4 | 30655 |
| 1739316900 | 5.59 | 0.01 | 0.18 | 5.61 | 5.66 | 5.48 | 38815 |
| 1739230500 | 5.58 | 0.01 | 0.18 | 5.57 | 5.67 | 5.5 | 22141 |
| 1738971300 | 5.57 | 0.19 | 3.53 | 5.41 | 5.65 | 5.36 | 85212 |
| 1738884900 | 5.38 | 0.05 | 0.94 | 5.32 | 5.45 | 5.22 | 18614 |
| 1738798500 | 5.33 | -0.02 | -0.37 | 5.45 | 5.65 | 5.11 | 24793 |
| 1738712100 | 5.35 | 0.02 | 0.38 | 5.48 | 5.48 | 5.2699999 | 39606 |
| 1738625700 | 5.33 | 0.22 | 4.31 | 5.32 | 5.41 | 5.2 | 47981 |
| 1738366500 | 5.11 | 0 | 0.00 | 5.12 | 5.32 | 5.11 | 61365 |
| 1738280100 | 5.11 | 0.22 | 4.50 | 5.15 | 5.33 | 5.0301 | 67680 |
| 1738193700 | 4.89 | -0.08 | -1.61 | 5.08 | 5.08 | 4.8 | 20824 |
| 1738107300 | 4.97 | -0.33 | -6.23 | 5.22 | 5.35 | 4.94 | 43462 |
| 1738020900 | 5.3 | 0.12 | 2.32 | 4.99 | 5.7 | 4.89 | 87706 |
| 1737761700 | 5.18 | 0.28 | 5.71 | 5.16 | 5.23 | 5.013 | 14299 |
| 1737675300 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737588900 | 4.9 | 0.04 | 0.82 | 5.15 | 5.15 | 4.9 | 11326 |
| 1737502500 | 4.86 | -0.07 | -1.42 | 4.95 | 5.0106 | 4.78 | 13691 |
| 1737156900 | 4.93 | 0.1 | 2.07 | 4.85 | 4.9699 | 4.6455 | 6884 |
| 1737070500 | 4.83 | 0.03 | 0.63 | 4.76 | 4.89 | 4.53 | 11979 |
| 1736984100 | 4.8 | 0.11 | 2.35 | 4.92 | 4.92 | 4.62 | 5192 |
| 1736897700 | 4.69 | -0.21 | -4.29 | 5 | 5 | 4.61 | 11146 |
| 1736811300 | 4.9 | -0.26 | -5.04 | 5.16 | 5.16 | 4.83 | 26355 |
| 1736552100 | 5.16 | 0.38 | 7.95 | 4.87 | 5.3204 | 4.87 | 41905 |
| 1736379300 | 4.78 | -0.37 | -7.18 | 5.19 | 5.2 | 4.72 | 27585 |
| 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 |
