Hot Features
프리미엄
Vivani Medical Inc (VANI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.7094017094 | 1.17 | 1.18 | 1.12 | 62919 | 1.15239093 | CS |
| 4 | -0.05 | -4.16666666667 | 1.2 | 1.23 | 1.12 | 86518 | 1.17856929 | CS |
| 12 | -0.17 | -12.8787878788 | 1.32 | 1.5 | 1.12 | 113590 | 1.25005079 | CS |
| 26 | 0 | 0 | 1.15 | 1.5 | 1.1 | 101907 | 1.26099114 | CS |
| 52 | 0.03 | 2.67857142857 | 1.12 | 7.8 | 1.01 | 923727 | 3.31836644 | CS |
| 156 | -3.05 | -72.619047619 | 4.2 | 7.8 | 0.7536 | 409442 | 3.15882022 | CS |
| 260 | -3.05 | -72.619047619 | 4.2 | 7.8 | 0.7536 | 409442 | 3.15882022 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489700 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.155 | 1.1299999 | 43446 |
| 1739403300 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.15 | 1.12 | 65353 |
| 1739316900 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.16 | 1.1299999 | 77843 |
| 1739230500 | 1.17 | 0 | 0.00 | 1.18 | 1.18 | 1.145 | 86059 |
| 1738971300 | 1.17 | 0.01 | 0.86 | 1.16 | 1.18 | 1.16 | 51852 |
| 1738884900 | 1.16 | -0.01 | -0.43 | 1.17 | 1.18 | 1.16 | 41358 |
| 1738798500 | 1.165 | -0.01 | -0.43 | 1.17 | 1.17 | 1.15 | 58509 |
| 1738712100 | 1.17 | 0 | 0.00 | 1.17 | 1.19 | 1.1203 | 260503 |
| 1738625700 | 1.17 | -0.02 | -1.68 | 1.16 | 1.18 | 1.16 | 120108 |
| 1738366500 | 1.19 | 0.02 | 1.71 | 1.17 | 1.2 | 1.16 | 144557 |
| 1738280100 | 1.17 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 118670 |
| 1738193700 | 1.17 | -0.01 | -0.85 | 1.18 | 1.188 | 1.155 | 48415 |
| 1738107300 | 1.18 | 0 | 0.00 | 1.19 | 1.195 | 1.17 | 57418 |
| 1738020900 | 1.18 | -0.05 | -4.07 | 1.23 | 1.23 | 1.18 | 71684 |
| 1737761700 | 1.23 | 0.01 | 0.82 | 1.2 | 1.23 | 1.1903999 | 132871 |
| 1737675300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1737588900 | 1.22 | 0.02 | 1.67 | 1.2 | 1.23 | 1.19 | 74215 |
| 1737502500 | 1.2 | 0 | 0.00 | 1.2 | 1.23 | 1.195 | 59223 |
| 1737156900 | 1.2 | -0.01 | -0.83 | 1.2 | 1.21 | 1.18 | 66728 |
| 1737070500 | 1.21 | 0.01 | 0.83 | 1.2 | 1.21 | 1.18 | 54764 |
| 1736984100 | 1.2 | 0.01 | 0.84 | 1.19 | 1.23 | 1.18 | 79912 |
| 1736897700 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.1701 | 71312 |
| 1736811300 | 1.2 | -0.01 | -0.83 | 1.21 | 1.21 | 1.1756 | 71851 |
| 1736552100 | 1.21 | -0.01 | -0.82 | 1.22 | 1.22 | 1.182 | 59220 |
| 1736379300 | 1.22 | -0.04 | -3.17 | 1.27 | 1.27 | 1.2 | 95941 |
| 1736292900 | 1.26 | -0.02 | -1.56 | 1.28 | 1.318 | 1.24 | 100717 |
| 1736206500 | 1.28 | 0 | 0.00 | 1.27 | 1.33 | 1.2407999 | 298690 |
| 1735947300 | 1.28 | 0.08 | 6.67 | 1.19 | 1.28 | 1.1849 | 125597 |
| 1735860900 | 1.2 | 0.04 | 3.45 | 1.16 | 1.2 | 1.16 | 104642 |
| 1735688100 | 1.16 | -0.02 | -1.69 | 1.17 | 1.19 | 1.15 | 115854 |
| 1735601700 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.1399999 | 195878 |
| 1735342500 | 1.18 | -0.01 | -0.84 | 1.2 | 1.24 | 1.17 | 116919 |
| 1735256100 | 1.19 | 0.03 | 2.59 | 1.16 | 1.2 | 1.1399999 | 194987 |
| 1735077840 | 1.16 | -0.02 | -1.69 | 1.17 | 1.18 | 1.1399999 | 57088 |
| 1734996900 | 1.18 | 0 | 0.00 | 1.17 | 1.2 | 1.16 | 104045 |
| 1734737700 | 1.18 | 0 | 0.00 | 1.19 | 1.22 | 1.1399999 | 252430 |
| 1734651300 | 1.18 | -0.03 | -2.48 | 1.23 | 1.2565 | 1.16 | 337165 |
| 1734564900 | 1.21 | -0.09 | -6.92 | 1.27 | 1.29 | 1.2 | 187283 |
| 1734478500 | 1.3 | -0.02 | -1.52 | 1.3 | 1.32 | 1.2811999 | 78530 |
| 1734392100 | 1.32 | 0.01 | 0.76 | 1.31 | 1.32 | 1.3 | 121635 |
| 1734132900 | 1.31 | 0.01 | 0.77 | 1.33 | 1.33 | 1.3 | 141471 |
| 1734046500 | 1.3 | 0.01 | 0.78 | 1.28 | 1.32 | 1.2706 | 66099 |
| 1733960100 | 1.29 | 0.01 | 0.78 | 1.3 | 1.3 | 1.26 | 122318 |
| 1733873700 | 1.28 | -0.05 | -3.76 | 1.33 | 1.33 | 1.27 | 107512 |
| 1733787300 | 1.33 | 0 | 0.00 | 1.33 | 1.34 | 1.31 | 115411 |
| 1733528100 | 1.33 | 0.04 | 3.10 | 1.3 | 1.33 | 1.28 | 137922 |
| 1733441700 | 1.29 | -0.04 | -3.01 | 1.32 | 1.33 | 1.28 | 161047 |
| 1733355300 | 1.33 | -0.08 | -5.67 | 1.41 | 1.41 | 1.32 | 106623 |
| 1733268900 | 1.41 | -0.04 | -2.76 | 1.44 | 1.445 | 1.4 | 52806 |
| 1733182500 | 1.45 | 0.01 | 0.69 | 1.45 | 1.46 | 1.42 | 71080 |
| 1732917840 | 1.44 | -0.01 | -0.69 | 1.47 | 1.47 | 1.41 | 102567 |
| 1732750500 | 1.45 | 0.01 | 0.69 | 1.44 | 1.5 | 1.44 | 267263 |
| 1732664100 | 1.44 | 0.07 | 5.11 | 1.37 | 1.45 | 1.365 | 239632 |
| 1732577700 | 1.37 | 0.03 | 2.24 | 1.37 | 1.3799999 | 1.35 | 115488 |
| 1732318500 | 1.34 | 0.01 | 0.75 | 1.32 | 1.37 | 1.3 | 100692 |
| 1732232100 | 1.33 | 0.04 | 3.10 | 1.3 | 1.33 | 1.29 | 117921 |
| 1732145700 | 1.29 | 0 | 0.00 | 1.29 | 1.34 | 1.28 | 128397 |
| 1732059300 | 1.29 | -0.03 | -2.27 | 1.32 | 1.33 | 1.26 | 149512 |
| 1731972900 | 1.32 | 0.01 | 0.76 | 1.31 | 1.34 | 1.225 | 262410 |
| 1731713700 | 1.31 | -0.13 | -9.03 | 1.43 | 1.43 | 1.27 | 195870 |
| 1731627300 | 1.44 | 0.05 | 3.60 | 1.41 | 1.47 | 1.3899999 | 328281 |
