Hot Features
프리미엄
Titan Pharmaceuticals Inc (TTNP)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4584 | -11.7538461538 | 3.9 | 4 | 3.27 | 17930 | 3.67239426 | CS |
| 4 | -0.6584 | -16.0585365854 | 4.1 | 4.5 | 3.27 | 21193 | 3.83386397 | CS |
| 12 | -2.2184 | -39.1943462898 | 5.66 | 6.05 | 3.27 | 14027 | 4.3131566 | CS |
| 26 | -3.3384 | -49.2389380531 | 6.78 | 14.8 | 3.27 | 229580 | 9.40138891 | CS |
| 52 | -2.3164 | -40.2292462661 | 5.758 | 14.8 | 3.27 | 125408 | 9.23400847 | CS |
| 156 | -21.9584 | -86.4503937008 | 25.4 | 31.8 | 3.27 | 163095 | 15.59739004 | CS |
| 260 | -98.1384 | -96.6119314826 | 101.58 | 327 | 3.27 | 3859970 | 132.81456589 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960100 | 3.47 | -0.16 | -4.41 | 3.58 | 3.58 | 3.27 | 10576 |
| 1733873700 | 3.63 | -0.01 | -0.27 | 3.63 | 3.93 | 3.53 | 15239 |
| 1733787300 | 3.64 | -0.11 | -2.93 | 3.93 | 3.93 | 3.6 | 15527 |
| 1733528100 | 3.75 | 0.02 | 0.54 | 3.69 | 4 | 3.61 | 25331 |
| 1733441700 | 3.73 | -0.15 | -3.87 | 3.9 | 3.91 | 3.6137 | 22979 |
| 1733355300 | 3.88 | -0.08 | -2.14 | 3.96 | 4.2947 | 3.64 | 48258 |
| 1733268900 | 3.9649 | 0.32 | 8.93 | 3.66 | 4.05 | 3.55 | 37028 |
| 1733182500 | 3.64 | -0.18 | -4.71 | 3.74 | 4.01 | 3.63 | 4813 |
| 1732917840 | 3.82 | -0.04 | -1.04 | 3.9 | 4.04 | 3.76 | 1891 |
| 1732750500 | 3.86 | -0.16 | -3.86 | 4.01 | 4.5 | 3.86 | 51407 |
| 1732664100 | 4.015 | 0.18 | 4.67 | 3.83 | 4.3101 | 3.63 | 37187 |
| 1732577700 | 3.8357 | 0.13 | 3.39 | 3.7 | 4.0699 | 3.63 | 17233 |
| 1732318500 | 3.71 | -0.22 | -5.60 | 3.57 | 3.9299 | 3.57 | 14379 |
| 1732232100 | 3.93 | 0.28 | 7.67 | 3.65 | 4.34 | 3.54 | 69761 |
| 1732145700 | 3.65 | -0.05 | -1.39 | 3.63 | 3.95 | 3.5677 | 14981 |
| 1732059300 | 3.7014 | 0.03 | 0.86 | 3.55 | 3.72 | 3.51 | 5958 |
| 1731972900 | 3.67 | -0.14 | -3.55 | 3.75 | 3.81 | 3.67 | 3368 |
| 1731713700 | 3.805 | -0.19 | -4.64 | 3.91 | 4.1 | 3.805 | 4977 |
| 1731627300 | 3.99 | -0.16 | -3.86 | 4.1 | 4.1 | 3.77 | 8586 |
| 1731540900 | 4.15 | -0.27 | -6.00 | 4.28 | 4.6594 | 4.0900999 | 14688 |
| 1731454500 | 4.415 | 0.05 | 1.26 | 4.37 | 4.6 | 4.3101 | 15049 |
| 1731368100 | 4.36 | 0.19 | 4.56 | 4.19 | 4.51 | 4.19 | 12873 |
| 1731108900 | 4.17 | -0.01 | -0.24 | 4.2 | 4.2 | 4.0599999 | 1370 |
| 1731022500 | 4.18 | 0.08 | 1.95 | 4.1 | 4.3 | 4.064 | 4131 |
| 1730936100 | 4.1 | 0.13 | 3.27 | 4.05 | 4.16 | 4.05 | 2039 |
| 1730849700 | 3.97 | -0.06 | -1.49 | 4.01 | 4.2 | 3.92 | 6352 |
| 1730763300 | 4.03 | 0.03 | 0.63 | 3.8 | 4.5378 | 3.62 | 6964 |
| 1730500500 | 4.0049 | 0.01 | 0.37 | 3.94 | 4.0049 | 3.78 | 12203 |
| 1730414100 | 3.99 | -0.06 | -1.48 | 4.11 | 4.11 | 3.8001 | 2642 |
| 1730327700 | 4.05 | 0.1 | 2.53 | 3.9 | 4.09 | 3.9 | 2914 |
| 1730241300 | 3.95 | 0.13 | 3.41 | 3.9 | 4.0906 | 3.9 | 4343 |
| 1730154900 | 3.8199 | -0.03 | -0.88 | 3.64 | 3.82 | 3.565 | 13940 |
| 1729895700 | 3.854 | -0.11 | -2.72 | 3.95 | 3.9799 | 3.635 | 12956 |
| 1729809300 | 3.9617 | -0.34 | -7.87 | 4.3099999 | 4.3099999 | 3.9617 | 9286 |
| 1729722900 | 4.3 | -0.03 | -0.69 | 4.44 | 4.6692 | 4.26 | 12364 |
| 1729636500 | 4.33 | -0.25 | -5.46 | 4.65 | 4.79 | 4.33 | 7143 |
| 1729550100 | 4.58 | -0.21 | -4.38 | 4.7699999 | 4.7699999 | 4.51 | 13669 |
| 1729290900 | 4.79 | 0.04 | 0.84 | 4.73 | 4.805 | 4.53 | 32197 |
| 1729204500 | 4.7501 | -0.09 | -1.86 | 4.84 | 4.86 | 4.7 | 4702 |
| 1729118100 | 4.84 | 0.14 | 2.98 | 4.68 | 4.95 | 4.51 | 7107 |
| 1729031700 | 4.7 | -0.18 | -3.62 | 4.86 | 4.91 | 4.7 | 7429 |
| 1728945300 | 4.8764 | -0.1 | -2.08 | 4.87 | 5.04 | 4.87 | 1676 |
| 1728686100 | 4.98 | 0.08 | 1.63 | 5 | 5.0432 | 4.97 | 3192 |
| 1728599700 | 4.9 | -0.1 | -2.00 | 4.95 | 5.22 | 4.84 | 5600 |
| 1728513300 | 5 | -0.1 | -1.96 | 4.97 | 5.12 | 4.84 | 8415 |
| 1728426900 | 5.1 | 0.07 | 1.39 | 5.0599999 | 5.1199 | 4.9901 | 15294 |
| 1728340500 | 5.03 | -0.27 | -5.09 | 5.22 | 5.24 | 5 | 5417 |
| 1728081300 | 5.3 | -0.03 | -0.47 | 5.41 | 5.41 | 5.07 | 9888 |
| 1727994900 | 5.325 | 0.08 | 1.62 | 5.46 | 5.46 | 5.15 | 10024 |
| 1727908500 | 5.2401 | 0.04 | 0.67 | 5.09 | 5.4861 | 5.09 | 12932 |
| 1727822100 | 5.205 | -0.07 | -1.23 | 5.3 | 5.5216 | 5.08 | 15519 |
| 1727735700 | 5.2699999 | -0.21 | -3.83 | 5.5 | 5.5 | 5.15 | 11335 |
| 1727476500 | 5.48 | 0.22 | 4.18 | 5.25 | 5.48 | 5.2361 | 11634 |
| 1727390100 | 5.26 | 0.07 | 1.35 | 5.26 | 5.54 | 5.15 | 16644 |
| 1727303700 | 5.19 | 0.14 | 2.77 | 5.01 | 5.2398999 | 5.01 | 4810 |
| 1727217300 | 5.05 | -0.24 | -4.45 | 5.29 | 5.34 | 5 | 13041 |
| 1727130900 | 5.285 | -0.38 | -6.63 | 5.62 | 5.6829 | 5.16 | 22345 |
| 1726871700 | 5.66 | 0.1 | 1.80 | 5.69 | 5.71 | 5.6 | 2504 |
| 1726785300 | 5.5601 | -0.1 | -1.77 | 5.66 | 6.05 | 5.5601 | 41127 |
| 1726698900 | 5.66 | -0.19 | -3.25 | 5.75 | 6.43 | 5.6101 | 56537 |
| 1726612500 | 5.85 | 0.08 | 1.39 | 5.72 | 5.95 | 5.7072 | 18080 |
| 1726526100 | 5.7699999 | 0.23 | 4.15 | 5.5599999 | 5.79 | 5.5599999 | 11131 |
| 1726266900 | 5.54 | 0.01 | 0.18 | 5.53 | 5.73 | 5.5199999 | 27432 |
| 1726180500 | 5.53 | -0.1 | -1.78 | 5.7 | 5.7 | 5.41 | 19300 |
