Hot Features
프리미엄
UNITY Biotechnology Inc (UBX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.4188034188 | 1.17 | 1.22 | 1.13 | 55852 | 1.16914213 | CS |
| 4 | -0.19 | -13.5714285714 | 1.4 | 1.4 | 1.105 | 77380 | 1.21890458 | CS |
| 12 | -0.35 | -22.4358974359 | 1.56 | 1.64 | 1.105 | 50647 | 1.31824549 | CS |
| 26 | -0.3 | -19.8675496689 | 1.51 | 1.74 | 1.105 | 52850 | 1.41484992 | CS |
| 52 | -0.9 | -42.654028436 | 2.11 | 2.17 | 1.105 | 71446 | 1.60474026 | CS |
| 156 | -21.99 | -94.7844827586 | 23.2 | 23.25 | 1.105 | 636991 | 8.44494656 | CS |
| 260 | -72.24 | -98.3526208305 | 73.45 | 154.4 | 1.105 | 644961 | 26.28431913 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.21 | 0.02 | 1.68 | 1.19 | 1.22 | 1.17 | 65647 |
| 1732577700 | 1.19 | 0.05 | 4.39 | 1.17 | 1.2 | 1.16 | 51057 |
| 1732318500 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.18 | 1.1299999 | 56970 |
| 1732232100 | 1.16 | -0.01 | -0.85 | 1.15 | 1.17 | 1.1399999 | 51630 |
| 1732145700 | 1.17 | 0.01 | 0.86 | 1.17 | 1.19 | 1.1399999 | 52836 |
| 1732059300 | 1.16 | -0.03 | -2.52 | 1.19 | 1.19 | 1.15 | 60388 |
| 1731972900 | 1.19 | -0.02 | -1.65 | 1.23 | 1.24 | 1.15 | 58839 |
| 1731713700 | 1.21 | -0.05 | -3.97 | 1.25 | 1.2898 | 1.19 | 48922 |
| 1731627300 | 1.26 | -0.05 | -3.82 | 1.35 | 1.35 | 1.25 | 63534 |
| 1731540900 | 1.31 | -0.01 | -0.76 | 1.32 | 1.35 | 1.3 | 63702 |
| 1731454500 | 1.32 | 0.07 | 5.60 | 1.24 | 1.37 | 1.1904999 | 109293 |
| 1731368100 | 1.25 | 0.08 | 6.84 | 1.2 | 1.25 | 1.1702999 | 158980 |
| 1731108900 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.149 | 71950 |
| 1731022500 | 1.18 | 0.03 | 2.61 | 1.16 | 1.2 | 1.1399999 | 124171 |
| 1730936100 | 1.15 | -0.06 | -4.96 | 1.24 | 1.24 | 1.105 | 168873 |
| 1730849700 | 1.21 | -0.05 | -3.97 | 1.15 | 1.25 | 1.12 | 113151 |
| 1730763300 | 1.26 | -0.05 | -3.82 | 1.33 | 1.34 | 1.24 | 133122 |
| 1730500500 | 1.31 | -0.05 | -3.68 | 1.37 | 1.3773 | 1.3 | 64251 |
| 1730414100 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.4 | 1.32 | 26701 |
| 1730327700 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.3799999 | 23992 |
| 1730241300 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.36 | 33390 |
| 1730154900 | 1.4 | 0.06 | 4.48 | 1.35 | 1.4 | 1.34 | 30984 |
| 1729895700 | 1.34 | 0.02 | 1.52 | 1.33 | 1.36 | 1.33 | 40609 |
| 1729809300 | 1.32 | -0.05 | -3.65 | 1.4 | 1.4 | 1.31 | 69898 |
| 1729722900 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.3899999 | 1.34 | 56668 |
| 1729636500 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3799999 | 11690 |
| 1729550100 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3799999 | 19018 |
| 1729290900 | 1.4 | 0.02 | 1.45 | 1.37 | 1.4 | 1.37 | 27193 |
| 1729204500 | 1.3799999 | -0.04 | -2.82 | 1.41 | 1.41 | 1.35 | 84709 |
| 1729118100 | 1.42 | 0.02 | 1.43 | 1.4 | 1.44 | 1.4 | 65166 |
| 1729031700 | 1.4 | -0.06 | -4.11 | 1.47 | 1.4786999 | 1.3899999 | 102443 |
| 1728945300 | 1.46 | -0.04 | -2.67 | 1.51 | 1.51 | 1.46 | 47633 |
| 1728686100 | 1.5 | 0.04 | 2.74 | 1.47 | 1.53 | 1.44 | 78690 |
| 1728599700 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.4501 | 12472 |
| 1728513300 | 1.48 | -0.01 | -0.67 | 1.49 | 1.53 | 1.45 | 25541 |
| 1728426900 | 1.49 | 0 | 0.00 | 1.48 | 1.54 | 1.48 | 29553 |
| 1728340500 | 1.49 | 0.03 | 2.05 | 1.46 | 1.5 | 1.44 | 32547 |
| 1728081300 | 1.46 | 0.02 | 1.39 | 1.43 | 1.4698 | 1.42 | 41612 |
| 1727994900 | 1.44 | 0.01 | 0.70 | 1.43 | 1.46 | 1.43 | 11126 |
| 1727908500 | 1.43 | -0.01 | -0.69 | 1.44 | 1.47 | 1.4285 | 14046 |
| 1727822100 | 1.44 | -0.03 | -2.04 | 1.46 | 1.47 | 1.44 | 11567 |
| 1727735700 | 1.47 | 0.02 | 1.38 | 1.46 | 1.47 | 1.42 | 43864 |
| 1727476500 | 1.45 | 0.01 | 0.69 | 1.47 | 1.48 | 1.4446 | 15349 |
| 1727390100 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.43 | 22947 |
| 1727303700 | 1.43 | -0.01 | -0.69 | 1.44 | 1.45 | 1.4245 | 16261 |
| 1727217300 | 1.44 | 0 | 0.00 | 1.43 | 1.47 | 1.42 | 26430 |
| 1727130900 | 1.44 | -0.01 | -0.69 | 1.46 | 1.46 | 1.41 | 27385 |
| 1726871700 | 1.45 | 0.01 | 0.69 | 1.44 | 1.4599 | 1.41 | 61914 |
| 1726785300 | 1.44 | 0.02 | 1.41 | 1.45 | 1.48 | 1.43 | 20823 |
| 1726698900 | 1.42 | 0 | 0.00 | 1.44 | 1.45 | 1.42 | 28163 |
| 1726612500 | 1.42 | 0.01 | 0.71 | 1.41 | 1.44 | 1.4 | 25879 |
| 1726526100 | 1.41 | -0.03 | -2.08 | 1.45 | 1.46 | 1.4 | 23744 |
| 1726266900 | 1.44 | 0.04 | 2.86 | 1.41 | 1.48 | 1.3899999 | 45687 |
| 1726180500 | 1.4 | 0 | 0.00 | 1.41 | 1.44 | 1.4 | 33628 |
| 1726094100 | 1.4 | -0.01 | -0.71 | 1.3899999 | 1.416907 | 1.3899999 | 27477 |
| 1726007700 | 1.41 | -0.03 | -2.08 | 1.46 | 1.46 | 1.3899999 | 23659 |
| 1725921300 | 1.44 | -0.01 | -0.69 | 1.42 | 1.462 | 1.395 | 63654 |
| 1725662100 | 1.45 | -0.07 | -4.61 | 1.53 | 1.53 | 1.44 | 37365 |
| 1725575700 | 1.52 | -0.02 | -1.30 | 1.53 | 1.6 | 1.51 | 27950 |
| 1725489300 | 1.54 | -0.01 | -0.65 | 1.56 | 1.6399999 | 1.5 | 45768 |
| 1725402900 | 1.55 | -0.08 | -4.91 | 1.6299999 | 1.6399999 | 1.55 | 26093 |
| 1725057300 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.68 | 1.62 | 29353 |
| 1724970900 | 1.66 | -0.01 | -0.60 | 1.66 | 1.67 | 1.6399999 | 66996 |
| 1724884500 | 1.67 | 0 | 0.00 | 1.68 | 1.69 | 1.66 | 32089 |
| 1724798100 | 1.67 | -0.05 | -2.91 | 1.71 | 1.72 | 1.67 | 64958 |
