Hot Features
프리미엄
Verastem Inc (VSTM)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.603 | 29.4128440367 | 5.45 | 7.13 | 5.3 | 918919 | 5.83421885 | CS |
| 4 | 1.123 | 18.9376053963 | 5.93 | 7.13 | 5.3 | 585530 | 5.78683457 | CS |
| 12 | 2.283 | 47.8616352201 | 4.77 | 7.26 | 3.455 | 1360824 | 5.52999242 | CS |
| 26 | 4.653 | 193.875 | 2.4 | 7.26 | 2.34 | 1128850 | 4.71079345 | CS |
| 52 | -5.567 | -44.1125198098 | 12.62 | 13.52 | 2.1 | 868215 | 4.51565983 | CS |
| 156 | -6.267 | -47.0495495495 | 13.32 | 25.56 | 2.1 | 1094609 | 9.87608307 | CS |
| 260 | -28.587 | -80.2104377104 | 35.64 | 59.22 | 2.1 | 2012474 | 21.2877672 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 6 | 0.1 | 1.69 | 6.023 | 6.1 | 5.79 | 1066939 |
| 1741131300 | 5.9 | 0.36 | 6.50 | 5.46 | 6.05 | 5.4 | 2421280 |
| 1741044900 | 5.54 | -0.06 | -0.98 | 5.66 | 5.7436 | 5.5245 | 550929 |
| 1740785700 | 5.595 | 0.17 | 3.04 | 5.37 | 5.66 | 5.3 | 305838 |
| 1740699300 | 5.43 | 0.02 | 0.37 | 5.45 | 5.54 | 5.39 | 249610 |
| 1740612900 | 5.41 | -0.04 | -0.73 | 5.45 | 5.495 | 5.33 | 257542 |
| 1740526500 | 5.45 | -0.11 | -1.98 | 5.57 | 5.57 | 5.34 | 519082 |
| 1740440100 | 5.5599999 | -0.12 | -2.11 | 5.68 | 5.69 | 5.47 | 392433 |
| 1740180900 | 5.68 | 0.11 | 1.97 | 5.64 | 5.87 | 5.545 | 505293 |
| 1740094500 | 5.57 | -0.08 | -1.42 | 5.7 | 5.7 | 5.48 | 464569 |
| 1740008100 | 5.65 | -0.09 | -1.57 | 5.74 | 5.78 | 5.57 | 455853 |
| 1739921700 | 5.74 | -0.23 | -3.85 | 5.945 | 5.97 | 5.635 | 498707 |
| 1739576100 | 5.97 | -0.14 | -2.29 | 6.14 | 6.165 | 5.8707 | 407371 |
| 1739489700 | 6.11 | 0.03 | 0.49 | 6.09 | 6.15 | 5.96 | 362633 |
| 1739403300 | 6.08 | 0.34 | 5.92 | 5.615 | 6.095 | 5.6141 | 424626 |
| 1739316900 | 5.74 | 0.04 | 0.70 | 5.53 | 5.76 | 5.41 | 448289 |
| 1739230500 | 5.7 | -0.09 | -1.55 | 5.87 | 5.87 | 5.5 | 758550 |
| 1738971300 | 5.79 | -0.3 | -4.93 | 6.11 | 6.11 | 5.76 | 532384 |
| 1738884900 | 6.09 | 0.14 | 2.35 | 5.93 | 6.1268 | 5.8 | 503151 |
| 1738798500 | 5.95 | 0.08 | 1.36 | 5.87 | 6.1599 | 5.7699999 | 523760 |
| 1738712100 | 5.87 | 0.16 | 2.80 | 5.71 | 5.91 | 5.6 | 627162 |
| 1738625700 | 5.71 | -0.37 | -6.09 | 5.85 | 5.98 | 5.66 | 490869 |
| 1738366500 | 6.08 | -0.14 | -2.25 | 6.32 | 6.49 | 6.013 | 834869 |
| 1738280100 | 6.22 | 0.19 | 3.15 | 6.04 | 6.28 | 5.86 | 890885 |
| 1738193700 | 6.03 | 0.21 | 3.61 | 5.7699999 | 6.25 | 5.7699999 | 1166721 |
| 1738107300 | 5.82 | 0.13 | 2.28 | 5.7 | 5.86 | 5.58 | 942072 |
| 1738020900 | 5.69 | -0.23 | -3.89 | 5.78 | 6.0599999 | 5.41 | 998121 |
| 1737761700 | 5.92 | 0.4 | 7.25 | 5.61 | 5.965 | 5.44 | 4751741 |
| 1737675300 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1737588900 | 5.5199999 | 0.13 | 2.41 | 5.4 | 5.61 | 5.21 | 941219 |
| 1737502500 | 5.39 | 0.06 | 1.13 | 5.53 | 5.69 | 5.2699999 | 810552 |
| 1737156900 | 5.33 | 0.05 | 0.95 | 5.3099999 | 5.42 | 5.12 | 701252 |
| 1737070500 | 5.28 | -0.03 | -0.56 | 5.3099999 | 5.44 | 5.08 | 623660 |
| 1736984100 | 5.3099999 | 0.27 | 5.36 | 5.23 | 5.47 | 5.14 | 655428 |
| 1736897700 | 5.04 | -0.3 | -5.62 | 5.4 | 5.65 | 5.01 | 868744 |
| 1736811300 | 5.34 | -0.39 | -6.81 | 5.76 | 6.0199999 | 5.2 | 1152877 |
| 1736552100 | 5.73 | -0.17 | -2.88 | 5.68 | 5.75 | 5.41 | 946862 |
| 1736379300 | 5.9 | -0.64 | -9.79 | 6.55 | 6.59 | 5.8936 | 1218028 |
| 1736292900 | 6.54 | -0.18 | -2.68 | 6.62 | 6.72 | 6.0199999 | 1868477 |
| 1736206500 | 6.72 | -0.28 | -4.00 | 7.14 | 7.14 | 6.525 | 2053784 |
| 1735947300 | 7 | 0.51 | 7.86 | 6.415 | 7.26 | 6.22 | 3592069 |
| 1735860900 | 6.49 | 1.32 | 25.53 | 5.05 | 6.78 | 5.0199999 | 8139456 |
| 1735688100 | 5.17 | 1.5 | 40.87 | 4.89 | 5.54 | 4.5144 | 15187988 |
| 1735601700 | 3.67 | -0.04 | -1.08 | 3.62 | 3.82 | 3.455 | 3309923 |
| 1735342500 | 3.71 | -0.23 | -5.84 | 3.94 | 4.01 | 3.71 | 1106445 |
| 1735256100 | 3.94 | 0.04 | 1.03 | 3.87 | 4.2699999 | 3.82 | 2006153 |
| 1735077840 | 3.9 | -0.06 | -1.52 | 3.94 | 3.98 | 3.84 | 379921 |
| 1734996900 | 3.96 | -0.23 | -5.49 | 4.21 | 4.29 | 3.95 | 617710 |
| 1734737700 | 4.19 | -0.25 | -5.63 | 4.3949999 | 4.55 | 4.19 | 1757387 |
| 1734651300 | 4.44 | 0.18 | 4.23 | 4.44 | 4.525 | 4.19 | 456128 |
| 1734564900 | 4.26 | -0.34 | -7.39 | 4.73 | 4.85 | 4.1849999 | 777394 |
| 1734478500 | 4.6 | -0.08 | -1.71 | 4.7153 | 4.8 | 4.565 | 422563 |
| 1734392100 | 4.68 | 0.2 | 4.46 | 4.6 | 4.825 | 4.49 | 358799 |
| 1734132900 | 4.48 | -0.02 | -0.44 | 4.4003 | 4.63 | 4.3099999 | 516289 |
| 1734046500 | 4.5 | -0.41 | -8.35 | 4.7699999 | 4.7699999 | 4.385 | 664127 |
| 1733960100 | 4.91 | -0.09 | -1.80 | 5.04 | 5.1 | 4.88 | 488919 |
| 1733873700 | 5 | -0.49 | -8.93 | 5.404 | 5.485 | 4.94 | 1128150 |
| 1733787300 | 5.49 | -0.16 | -2.83 | 5.6 | 5.735 | 5.34 | 630762 |
| 1733528100 | 5.65 | 0.4 | 7.62 | 5.25 | 6.05 | 5.234 | 1026360 |
