Hot Features
프리미엄
vTv Therapeutics Inc (VTVT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 3.42281879195 | 14.9 | 18.31 | 14.4173 | 44514 | 16.45827916 | CS |
| 4 | -0.56 | -3.5065748278 | 15.97 | 18.31 | 12.62 | 49163 | 14.65582693 | CS |
| 12 | 0.46 | 3.07692307692 | 14.95 | 18.31 | 12.62 | 27099 | 14.75000533 | CS |
| 26 | -12.25 | -44.287780188 | 27.66 | 29.01 | 12.1201 | 26747 | 16.38516145 | CS |
| 52 | 4.15 | 36.8561278863 | 11.26 | 30.99 | 7.38 | 38374 | 15.8340563 | CS |
| 156 | -42.19 | -73.2465277778 | 57.6 | 57.6 | 7.38 | 188222 | 30.40705842 | CS |
| 260 | -47.39 | -75.4617834395 | 62.8 | 205.2 | 7.38 | 901304 | 99.45379266 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 15.46 | -0.97 | -5.90 | 16.9 | 16.9 | 15.46 | 16289 |
| 1732059300 | 16.43 | -0.47 | -2.78 | 16.9 | 16.9 | 16.2805 | 14424 |
| 1731972900 | 16.9 | -0.5 | -2.87 | 17.49 | 17.49 | 16.26 | 107745 |
| 1731713700 | 17.4 | 1.76 | 11.24 | 15.6 | 18.31 | 15.38 | 21464 |
| 1731627300 | 15.642 | 0.74 | 4.98 | 14.9 | 15.91 | 14.4173 | 62647 |
| 1731540900 | 14.9 | 0.99 | 7.12 | 13.8 | 14.9 | 13.465 | 41433 |
| 1731454500 | 13.91 | 0.98 | 7.58 | 12.88 | 14 | 12.8 | 86460 |
| 1731368100 | 12.93 | -0.57 | -4.22 | 13.33 | 13.52 | 12.62 | 86024 |
| 1731108900 | 13.5 | -0.1 | -0.74 | 13.35 | 13.65 | 13.1901 | 14446 |
| 1731022500 | 13.6 | -0.23 | -1.63 | 13.5 | 13.84 | 13.35 | 8501 |
| 1730936100 | 13.825 | -0.56 | -3.86 | 14.87 | 14.87 | 13.5101 | 178004 |
| 1730849700 | 14.38 | 0.38 | 2.71 | 13.97 | 15.4 | 13.9 | 122796 |
| 1730763300 | 14 | -0.03 | -0.21 | 14.07 | 14.31 | 13.5 | 30810 |
| 1730500500 | 14.03 | 0.31 | 2.29 | 13.7 | 14.34 | 13.7 | 2297 |
| 1730414100 | 13.7153 | -0.57 | -4.02 | 14.01 | 14.01 | 13.7153 | 1864 |
| 1730327700 | 14.29 | 0.33 | 2.36 | 13.76 | 15.14 | 13.75 | 7806 |
| 1730241300 | 13.96 | -0.8 | -5.42 | 14.25 | 14.78 | 13.96 | 3009 |
| 1730154900 | 14.76 | -0.05 | -0.34 | 14.64 | 14.76 | 14.55 | 3153 |
| 1729895700 | 14.81 | -0.06 | -0.40 | 14.84 | 15.12 | 14.61 | 2918 |
| 1729809300 | 14.87 | -1.08 | -6.77 | 15.97 | 17.23 | 14.72 | 171176 |
| 1729722900 | 15.95 | 1.35 | 9.25 | 14.29 | 16 | 13.7378 | 124698 |
| 1729636500 | 14.6 | 0.6 | 4.29 | 14.01 | 14.8 | 13.44 | 17784 |
| 1729550100 | 14 | -0.14 | -0.99 | 14.14 | 14.14 | 13.85 | 2093 |
| 1729290900 | 14.14 | 0.6 | 4.43 | 13.5 | 14.14 | 13.5 | 1092 |
| 1729204500 | 13.54 | -0.7 | -4.92 | 14.24 | 14.24 | 13.54 | 1078 |
| 1729118100 | 14.24 | 0.9 | 6.75 | 13.63 | 14.25 | 13.445 | 7064 |
| 1729031700 | 13.34 | 0.1 | 0.76 | 13.11 | 13.61 | 13.11 | 7210 |
| 1728945300 | 13.24 | -0.45 | -3.29 | 13.61 | 13.76 | 13.077 | 10334 |
| 1728686100 | 13.69 | -0.73 | -5.06 | 14.23 | 14.23 | 13.595 | 2917 |
| 1728599700 | 14.42 | 0.49 | 3.52 | 13.87 | 14.66 | 13.87 | 3583 |
| 1728513300 | 13.93 | -0.63 | -4.33 | 14.63 | 14.85 | 13.93 | 4492 |
| 1728426900 | 14.56 | 0.25 | 1.75 | 14.3 | 14.75 | 14.3 | 8968 |
| 1728340500 | 14.31 | -0.28 | -1.92 | 14.51 | 14.84 | 14.28 | 31907 |
| 1728081300 | 14.59 | 0.39 | 2.75 | 14.2 | 14.78 | 14.05 | 12555 |
| 1727994900 | 14.2 | 0.1 | 0.71 | 14 | 14.7026 | 13.0001 | 15860 |
| 1727908500 | 14.1 | 0.55 | 4.06 | 13.51 | 14.1 | 13.51 | 2305 |
| 1727822100 | 13.55 | -0.02 | -0.11 | 13.37 | 13.61 | 13.16 | 13876 |
| 1727735700 | 13.565 | 0.43 | 3.31 | 13.36 | 13.565 | 13.36 | 1850 |
| 1727476500 | 13.13 | -0.22 | -1.65 | 13.37 | 13.7 | 13 | 13773 |
| 1727390100 | 13.35 | 0.17 | 1.29 | 13.5 | 13.82 | 13.236 | 8879 |
| 1727303700 | 13.18 | -0.03 | -0.23 | 13.21 | 13.72 | 13.11 | 13901 |
| 1727217300 | 13.21 | -0.74 | -5.30 | 13.81 | 14.41 | 13.21 | 6972 |
| 1727130900 | 13.95 | -0.29 | -2.04 | 13.98 | 14.54 | 13.79 | 6910 |
| 1726871700 | 14.24 | -0.69 | -4.62 | 15 | 15.76 | 13.9 | 16555 |
| 1726785300 | 14.93 | 0.9 | 6.41 | 14 | 14.93 | 14 | 4351 |
| 1726698900 | 14.03 | -1.11 | -7.35 | 15.18 | 15.18 | 14.03 | 4471 |
| 1726612500 | 15.143 | 0.88 | 6.19 | 14.25 | 15.4188 | 14.15 | 185589 |
| 1726526100 | 14.26 | 0 | 0.00 | 14.12 | 14.28 | 14.12 | 310 |
| 1726266900 | 14.26 | -0.43 | -2.93 | 14.68 | 14.99 | 14.26 | 6120 |
| 1726180500 | 14.69 | 0.18 | 1.24 | 14.38 | 14.94 | 14.38 | 1007 |
| 1726094100 | 14.51 | -0.26 | -1.76 | 14.59 | 15.5 | 14.51 | 3523 |
| 1726007700 | 14.77 | -0.38 | -2.51 | 15.23 | 15.23 | 14.71 | 1760 |
| 1725921300 | 15.15 | 0.34 | 2.30 | 14.5 | 15.75 | 14.5 | 4142 |
| 1725662100 | 14.81 | -0.36 | -2.37 | 15.15 | 15.37 | 14.66 | 2728 |
| 1725575700 | 15.17 | 0.22 | 1.47 | 14.95 | 15.7539 | 14.26 | 18091 |
| 1725489300 | 14.95 | -0.43 | -2.80 | 15.04 | 15.15 | 14.57 | 10171 |
| 1725402900 | 15.38 | -0.33 | -2.10 | 14.78 | 15.85 | 14.78 | 5948 |
| 1725057300 | 15.71 | -0.13 | -0.82 | 15.95 | 16.6061 | 15.71 | 4491 |
| 1724970900 | 15.84 | 0.66 | 4.35 | 14.95 | 16.82 | 14.95 | 26246 |
| 1724884500 | 15.18 | -1.45 | -8.72 | 16.48 | 17.3147 | 14.79 | 152688 |
| 1724798100 | 16.629999 | -0.71 | -4.09 | 17.34 | 18.3 | 16.59 | 38805 |
| 1724711700 | 17.34 | 0.55 | 3.25 | 17.11 | 17.7765 | 16.756599 | 16086 |
| 1724452500 | 16.7946 | 0.12 | 0.72 | 17.39 | 17.5 | 16.71 | 3534 |
| 1724366100 | 16.675 | 0.23 | 1.37 | 17.31 | 18.06 | 16.41 | 12931 |
| 1724279700 | 16.45 | 0.75 | 4.80 | 15.75 | 16.45 | 14.9302 | 21000 |
