Hot Features
프리미엄
2seventy bio Inc (TSVT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 22.9813664596 | 3.22 | 3.97 | 3.02 | 362112 | 3.52813012 | CS |
| 4 | -0.82 | -17.1548117155 | 4.78 | 5.12 | 3.02 | 375491 | 4.1451199 | CS |
| 12 | -0.91 | -18.6858316222 | 4.87 | 5.3 | 3.02 | 316389 | 4.52681092 | CS |
| 26 | -0.63 | -13.7254901961 | 4.59 | 5.3 | 3.02 | 395505 | 4.36907011 | CS |
| 52 | 2.18 | 122.471910112 | 1.78 | 6.4 | 1.675 | 881201 | 4.25780129 | CS |
| 156 | -24.78 | -86.2212943633 | 28.74 | 34.02 | 1.535 | 808722 | 7.8867199 | CS |
| 260 | -22.17 | -84.8450057405 | 26.13 | 44.34 | 1.535 | 803512 | 8.2551077 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 3.96 | 0.27 | 7.32 | 3.72 | 4.03 | 3.69 | 208245 |
| 1732664100 | 3.69 | -0.06 | -1.60 | 3.72 | 3.79 | 3.61 | 154504 |
| 1732577700 | 3.75 | 0.14 | 3.88 | 3.68 | 3.84 | 3.55 | 506352 |
| 1732318500 | 3.61 | 0.45 | 14.24 | 3.16 | 3.7294 | 3.16 | 483252 |
| 1732232100 | 3.16 | 0.05 | 1.61 | 3.11 | 3.17 | 3.02 | 230617 |
| 1732145700 | 3.11 | -0.11 | -3.42 | 3.22 | 3.22 | 3.02 | 314697 |
| 1732059300 | 3.22 | -0.14 | -4.17 | 3.41 | 3.41 | 3.2 | 351117 |
| 1731972900 | 3.36 | -0.16 | -4.55 | 3.53 | 3.585 | 3.31 | 483160 |
| 1731713700 | 3.52 | -0.4 | -10.20 | 3.96 | 3.96 | 3.51 | 414780 |
| 1731627300 | 3.92 | -0.21 | -5.08 | 4.13 | 4.3195 | 3.9 | 283607 |
| 1731540900 | 4.13 | -0.15 | -3.50 | 4.39 | 4.47 | 4.125 | 220091 |
| 1731454500 | 4.28 | -0.32 | -6.96 | 4.58 | 4.7699999 | 4.23 | 344696 |
| 1731368100 | 4.6 | -0.13 | -2.75 | 4.73 | 4.82 | 4.57 | 212186 |
| 1731108900 | 4.73 | -0.28 | -5.59 | 5.0199999 | 5.04 | 4.6849999 | 211505 |
| 1731022500 | 5.01 | 0.06 | 1.21 | 4.98 | 5.12 | 4.88 | 1230469 |
| 1730936100 | 4.95 | 0.25 | 5.32 | 4.94 | 5.04 | 4.74 | 790566 |
| 1730849700 | 4.7 | 0.19 | 4.21 | 4.6 | 4.8 | 4.47 | 268183 |
| 1730763300 | 4.51 | 0.11 | 2.50 | 4.38 | 4.6 | 4.3648999 | 174250 |
| 1730500500 | 4.4 | 0.06 | 1.38 | 4.4 | 4.57 | 4.34 | 172118 |
| 1730414100 | 4.34 | -0.24 | -5.24 | 4.5599999 | 4.61 | 4.34 | 392097 |
| 1730327700 | 4.58 | -0.23 | -4.78 | 4.78 | 4.835 | 4.58 | 163804 |
| 1730241300 | 4.8099999 | -0.17 | -3.41 | 4.95 | 5.0169 | 4.71 | 227314 |
| 1730154900 | 4.98 | 0.13 | 2.68 | 4.93 | 5.05 | 4.82 | 151493 |
| 1729895700 | 4.85 | -0.09 | -1.82 | 4.94 | 5.04 | 4.814 | 227776 |
| 1729809300 | 4.94 | -0.12 | -2.37 | 5.0599999 | 5.11 | 4.9103 | 139963 |
| 1729722900 | 5.0599999 | -0.15 | -2.88 | 5.17 | 5.215 | 4.99 | 206989 |
| 1729636500 | 5.21 | 0.24 | 4.83 | 4.93 | 5.3 | 4.91 | 679729 |
| 1729550100 | 4.97 | -0.02 | -0.40 | 4.98 | 5.0199999 | 4.8724999 | 101258 |
| 1729290900 | 4.99 | 0.01 | 0.20 | 5 | 5.03 | 4.93 | 146306 |
| 1729204500 | 4.98 | -0.01 | -0.20 | 4.99 | 5 | 4.86 | 192516 |
| 1729118100 | 4.99 | 0.03 | 0.60 | 5 | 5.03 | 4.8949999 | 210160 |
| 1729031700 | 4.96 | -0.04 | -0.80 | 4.98 | 5.01 | 4.9 | 230027 |
| 1728945300 | 5 | -0.01 | -0.20 | 5.01 | 5.1 | 4.94 | 309498 |
| 1728686100 | 5.01 | 0.19 | 3.94 | 4.8099999 | 5.03 | 4.8099999 | 524194 |
| 1728599700 | 4.82 | -0.06 | -1.23 | 4.8099999 | 4.85 | 4.73 | 146309 |
| 1728513300 | 4.88 | 0.14 | 2.95 | 4.74 | 4.9 | 4.68 | 140362 |
| 1728426900 | 4.74 | -0.06 | -1.25 | 4.7699999 | 4.78 | 4.66 | 117780 |
| 1728340500 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.83 | 4.6 | 215800 |
| 1728081300 | 4.8099999 | 0.06 | 1.26 | 4.75 | 4.92 | 4.7 | 155062 |
| 1727994900 | 4.75 | -0.06 | -1.25 | 4.8 | 4.8201 | 4.6 | 199732 |
| 1727908500 | 4.8099999 | 0.21 | 4.57 | 4.61 | 4.83 | 4.4812 | 219405 |
| 1727822100 | 4.6 | -0.12 | -2.54 | 4.72 | 4.795 | 4.44 | 343510 |
| 1727735700 | 4.72 | -0.21 | -4.26 | 4.86 | 4.93 | 4.5201 | 166384 |
| 1727476500 | 4.93 | 0.17 | 3.57 | 4.83 | 4.94 | 4.28 | 632689 |
| 1727390100 | 4.76 | 0.44 | 10.19 | 4.37 | 4.88 | 4.35 | 466648 |
| 1727303700 | 4.32 | -0.45 | -9.43 | 4.32 | 4.51 | 4.21 | 1030990 |
| 1727217300 | 4.7699999 | -0.02 | -0.42 | 4.83 | 5.01 | 4.601 | 376177 |
| 1727130900 | 4.79 | -0.26 | -5.15 | 5.05 | 5.09 | 4.7699999 | 281421 |
| 1726871700 | 5.05 | 0.18 | 3.70 | 4.79 | 5.23 | 4.79 | 867843 |
| 1726785300 | 4.87 | 0.15 | 3.18 | 4.89 | 4.92 | 4.7699999 | 172515 |
| 1726698900 | 4.72 | -0.08 | -1.67 | 4.7699999 | 4.915 | 4.65 | 220136 |
| 1726612500 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.96 | 4.7699999 | 305345 |
| 1726526100 | 4.8099999 | 0.1 | 2.12 | 4.72 | 4.84 | 4.62 | 190982 |
| 1726266900 | 4.71 | 0.12 | 2.61 | 4.67 | 4.72 | 4.61 | 181652 |
| 1726180500 | 4.59 | 0.09 | 2.00 | 4.55 | 4.71 | 4.49 | 649877 |
| 1726094100 | 4.5 | 0 | 0.00 | 4.46 | 4.59 | 4.35 | 149563 |
| 1726007700 | 4.5 | 0.14 | 3.21 | 4.34 | 4.57 | 4.225 | 143271 |
| 1725921300 | 4.36 | -0.04 | -0.91 | 4.4 | 4.475 | 4.285 | 142675 |
| 1725662100 | 4.4 | -0.04 | -0.90 | 4.41 | 4.499 | 4.28 | 137548 |
| 1725575700 | 4.44 | 0.03 | 0.68 | 4.43 | 4.505 | 4.33 | 100208 |
| 1725489300 | 4.41 | -0.02 | -0.45 | 4.87 | 4.87 | 4.32 | 313306 |
| 1725402900 | 4.43 | -0.44 | -9.03 | 4.86 | 4.98 | 4.43 | 326901 |
| 1725057300 | 4.87 | 0.05 | 1.04 | 4.85 | 4.9 | 4.67 | 223238 |
| 1724970900 | 4.82 | 0.38 | 8.56 | 4.5 | 5.04 | 4.439 | 494305 |
| 1724884500 | 4.44 | -0.13 | -2.84 | 4.53 | 4.5599999 | 4.42 | 110643 |
