Hot Features
프리미엄
Tyra Biosciences Inc (TYRA)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -3.29871716555 | 16.37 | 16.51 | 15.04 | 326559 | 15.60562908 | CS |
| 4 | -8.15 | -33.9866555463 | 23.98 | 24.16 | 15.04 | 602885 | 17.89385798 | CS |
| 12 | -6.6 | -29.4248773963 | 22.43 | 29.6 | 15.04 | 335269 | 20.25409447 | CS |
| 26 | -2.62 | -14.2005420054 | 18.45 | 29.6 | 15.04 | 234441 | 19.95745344 | CS |
| 52 | 4.74 | 42.7412082958 | 11.09 | 29.6 | 10.6004 | 178389 | 18.74947877 | CS |
| 156 | -7.75 | -32.866836302 | 23.58 | 29.6 | 4.93 | 111491 | 15.76531471 | CS |
| 260 | -14.07 | -47.0568561873 | 29.9 | 31.36 | 4.93 | 122145 | 16.32564914 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 15.83 | 0.47 | 3.06 | 15.42 | 16.23 | 15.285 | 115344 |
| 1732232100 | 15.36 | -0.51 | -3.21 | 15.87 | 16.0945 | 15.33 | 102209 |
| 1732145700 | 15.87 | -0.34 | -2.10 | 16.18 | 16.51 | 15.55 | 256490 |
| 1732059300 | 16.21 | 0.74 | 4.78 | 15.43 | 16.27 | 15.43 | 256856 |
| 1731972900 | 15.47 | 0.08 | 0.52 | 15.41 | 15.8264 | 15.16 | 267585 |
| 1731713700 | 15.39 | -0.95 | -5.81 | 16.37 | 16.37 | 15.04 | 749653 |
| 1731627300 | 16.34 | 0.6 | 3.81 | 16.59 | 16.67 | 15.84 | 275982 |
| 1731540900 | 15.74 | -0.2 | -1.25 | 16.25 | 16.68 | 15.74 | 271852 |
| 1731454500 | 15.94 | -0.29 | -1.79 | 16.17 | 16.579999 | 15.83 | 335238 |
| 1731368100 | 16.23 | 0.12 | 0.74 | 16.02 | 16.5 | 15.6 | 162323 |
| 1731108900 | 16.11 | -1.04 | -6.06 | 16.69 | 16.96 | 15.8409 | 227744 |
| 1731022500 | 17.15 | 0.03 | 0.18 | 17.34 | 17.78 | 16.97 | 264721 |
| 1730936100 | 17.12 | 0.36 | 2.15 | 16.76 | 17.78 | 16.3897 | 601068 |
| 1730849700 | 16.76 | 0.34 | 2.07 | 16.42 | 16.85 | 15.95 | 295074 |
| 1730763300 | 16.42 | 0.03 | 0.18 | 17.08 | 17.08 | 16.19 | 281460 |
| 1730500500 | 16.39 | -0.29 | -1.74 | 16.73 | 17.26 | 15.91 | 523453 |
| 1730414100 | 16.68 | 0.71 | 4.45 | 15.81 | 16.89 | 15.81 | 898348 |
| 1730327700 | 15.97 | -0.94 | -5.56 | 16.66 | 16.89 | 15.28 | 509674 |
| 1730241300 | 16.91 | -2.98 | -14.98 | 20.28 | 20.495 | 16.3 | 2095933 |
| 1730154900 | 19.89 | -2.04 | -9.30 | 22.3 | 22.64 | 19.63 | 1199779 |
| 1729895700 | 21.93 | -6.68 | -23.35 | 23.98 | 24.16 | 19.61 | 2482262 |
| 1729809300 | 28.61 | 0.37 | 1.31 | 28.86 | 29.6 | 27.66 | 377912 |
| 1729722900 | 28.24 | 0.08 | 0.28 | 27.83 | 28.99 | 27.5975 | 378511 |
| 1729636500 | 28.16 | -0.21 | -0.74 | 28.46 | 28.565 | 27.5 | 218491 |
| 1729550100 | 28.37 | 1.04 | 3.81 | 27.1 | 28.81 | 26.785 | 351207 |
| 1729290900 | 27.33 | 1.35 | 5.20 | 27 | 27.55 | 26.51 | 404059 |
| 1729204500 | 25.98 | 0.08 | 0.31 | 25.87 | 26.37 | 25.3 | 176569 |
| 1729118100 | 25.9 | 1.44 | 5.89 | 24.72 | 27.175 | 24.7 | 306298 |
| 1729031700 | 24.46 | 2.44 | 11.08 | 22.01 | 25 | 21.99 | 237446 |
| 1728945300 | 22.02 | 0.08 | 0.36 | 21.92 | 22.32 | 21.57 | 251637 |
| 1728686100 | 21.94 | 0.96 | 4.58 | 20.86 | 22.185 | 20.86 | 199480 |
| 1728599700 | 20.98 | -0.31 | -1.46 | 20.96 | 21.35 | 20.3 | 178684 |
| 1728513300 | 21.29 | -0.35 | -1.62 | 21.6 | 21.6 | 20.5 | 185016 |
| 1728426900 | 21.64 | 0.8 | 3.84 | 20.89 | 22.2117 | 20.5206 | 105913 |
| 1728340500 | 20.84 | -1.2 | -5.44 | 22.19 | 22.19 | 20.815 | 122556 |
| 1728081300 | 22.04 | 0.46 | 2.13 | 21.97 | 22.465 | 21.58 | 115419 |
| 1727994900 | 21.58 | -0.8 | -3.57 | 22.22 | 22.23 | 21.15 | 142474 |
| 1727908500 | 22.38 | -0.46 | -2.01 | 23.52 | 23.97 | 21.66 | 146353 |
| 1727822100 | 22.84 | -0.67 | -2.85 | 23.49 | 23.49 | 22.2337 | 179112 |
| 1727735700 | 23.51 | 0.17 | 0.73 | 23.35 | 24.055 | 22.89 | 193324 |
| 1727476500 | 23.34 | -0.06 | -0.26 | 23.74 | 23.9 | 22.92 | 91777 |
| 1727390100 | 23.4 | 0.12 | 0.52 | 23.49 | 23.7 | 22.85 | 189641 |
| 1727303700 | 23.28 | -0.39 | -1.65 | 23.45 | 24.12 | 23.05 | 67337 |
| 1727217300 | 23.67 | 0.03 | 0.13 | 23.44 | 24.2 | 23.15 | 86399 |
| 1727130900 | 23.64 | -0.72 | -2.96 | 24.24 | 24.315 | 23.26 | 286010 |
| 1726871700 | 24.36 | 0.37 | 1.54 | 24 | 25 | 23.62 | 239441 |
| 1726785300 | 23.99 | 0.79 | 3.41 | 24 | 25.14 | 22.41 | 369534 |
| 1726698900 | 23.2 | 0.84 | 3.76 | 22.43 | 24.08 | 21.77 | 347012 |
| 1726612500 | 22.36 | 2.21 | 10.97 | 20.46 | 22.835 | 20.21 | 255950 |
| 1726526100 | 20.15 | -1.09 | -5.13 | 21.24 | 21.24 | 19.75 | 259137 |
| 1726266900 | 21.24 | 0.69 | 3.36 | 20.89 | 21.43 | 20.3 | 77040 |
| 1726180500 | 20.55 | 0.22 | 1.08 | 20.33 | 20.7 | 20.07 | 70679 |
| 1726094100 | 20.33 | -1.12 | -5.22 | 21.03 | 21.69 | 19.745 | 96837 |
| 1726007700 | 21.45 | -0.06 | -0.28 | 21.66 | 21.79 | 20.89 | 122983 |
| 1725921300 | 21.51 | 0.92 | 4.47 | 20.85 | 21.54 | 20.67 | 82378 |
| 1725662100 | 20.59 | -0.51 | -2.42 | 21.11 | 21.58 | 20.22 | 66986 |
| 1725575700 | 21.1 | -0.2 | -0.94 | 21.38 | 21.63 | 20.58 | 131213 |
| 1725489300 | 21.3 | -0.14 | -0.65 | 21.31 | 21.96 | 21.05 | 72977 |
| 1725402900 | 21.44 | -1.32 | -5.80 | 22.81 | 23.625 | 21.44 | 134899 |
| 1725057300 | 22.76 | 0.63 | 2.85 | 22.43 | 23.05 | 21.85 | 404494 |
| 1724970900 | 22.13 | 0.8 | 3.75 | 21.52 | 22.23 | 21.51 | 99580 |
| 1724884500 | 21.33 | -0.33 | -1.52 | 21.86 | 22.11 | 21.16 | 83834 |
| 1724798100 | 21.66 | -0.64 | -2.87 | 22.18 | 22.22 | 21.25 | 86203 |
| 1724711700 | 22.3 | 0.24 | 1.09 | 22.36 | 22.57 | 21.65 | 96282 |
