Hot Features
프리미엄
Ventyx Biosciences Inc (VTYX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -3.92609699769 | 2.165 | 2.1892 | 1.86 | 1107298 | 1.95749832 | CS |
| 4 | -0.2 | -8.77192982456 | 2.28 | 2.605 | 1.86 | 1960224 | 2.25307029 | CS |
| 12 | -0.16 | -7.14285714286 | 2.24 | 3.39 | 1.67 | 1714010 | 2.34296547 | CS |
| 26 | -1.07 | -33.9682539683 | 3.15 | 3.39 | 1.67 | 1408064 | 2.31113137 | CS |
| 52 | -0.03 | -1.42180094787 | 2.11 | 11.48 | 1.67 | 1990029 | 4.17606774 | CS |
| 156 | -13.5 | -86.649550706 | 15.58 | 47.2508 | 1.67 | 1241014 | 11.27960468 | CS |
| 260 | -16.57 | -88.8471849866 | 18.65 | 47.2508 | 1.67 | 1167863 | 11.39274512 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.02 | 0.13 | 6.88 | 1.9 | 2.035 | 1.83 | 2276841 |
| 1737070500 | 1.89 | -0.07 | -3.57 | 1.96 | 1.97 | 1.86 | 1140298 |
| 1736984100 | 1.96 | 0.02 | 1.03 | 2.0099999 | 2.0193 | 1.93 | 961831 |
| 1736897700 | 1.94 | -0.01 | -0.51 | 2.02 | 2.0393 | 1.9 | 1170484 |
| 1736811300 | 1.95 | -0.13 | -6.25 | 2.07 | 2.12 | 1.9293 | 1402195 |
| 1736552100 | 2.08 | -0.17 | -7.56 | 2.15 | 2.1892 | 2.07 | 887177 |
| 1736379300 | 2.25 | -0.27 | -10.71 | 2.5099999 | 2.5099999 | 2.24 | 6120951 |
| 1736292900 | 2.52 | 0.1 | 4.13 | 2.44 | 2.605 | 2.4209 | 1284976 |
| 1736206500 | 2.42 | -0.07 | -2.81 | 2.49 | 2.52 | 2.35 | 2423886 |
| 1735947300 | 2.49 | 0.35 | 16.36 | 2.14 | 2.56 | 2.14 | 2968245 |
| 1735860900 | 2.14 | -0.05 | -2.28 | 2.22 | 2.25 | 2.12 | 1421859 |
| 1735688100 | 2.19 | -0.04 | -1.79 | 2.24 | 2.25 | 2.095 | 1627275 |
| 1735601700 | 2.23 | -0.15 | -6.30 | 2.34 | 2.37 | 2.18 | 1564354 |
| 1735342500 | 2.38 | 0.05 | 2.15 | 2.48 | 2.5 | 2.32 | 2889664 |
| 1735256100 | 2.33 | 0.06 | 2.64 | 2.29 | 2.34 | 2.2599999 | 1302299 |
| 1735077840 | 2.27 | -0.08 | -3.40 | 2.36 | 2.365 | 2.2101 | 481891 |
| 1734996900 | 2.35 | 0.11 | 4.91 | 2.25 | 2.3849999 | 2.25 | 1226928 |
| 1734737700 | 2.24 | -0.04 | -1.75 | 2.27 | 2.36 | 2.24 | 4760521 |
| 1734651300 | 2.2799999 | -0.02 | -0.87 | 2.31 | 2.38 | 2.205 | 1762469 |
| 1734564900 | 2.3 | -0.07 | -2.95 | 2.39 | 2.5391 | 2.23 | 2005643 |
| 1734478500 | 2.37 | 0.12 | 5.33 | 2.24 | 2.44 | 2.23 | 1123780 |
| 1734392100 | 2.25 | -0.03 | -1.32 | 2.23 | 2.365 | 2.23 | 823450 |
| 1734132900 | 2.2799999 | -0.16 | -6.56 | 2.4 | 2.43 | 2.245 | 1072043 |
| 1734046500 | 2.44 | -0.17 | -6.51 | 2.61 | 2.64 | 2.44 | 685385 |
| 1733960100 | 2.61 | -0.17 | -6.12 | 2.82 | 2.83 | 2.41 | 1592616 |
| 1733873700 | 2.7799999 | -0.23 | -7.64 | 3 | 3.04 | 2.7599999 | 1151735 |
| 1733787300 | 3.0099999 | -0.11 | -3.53 | 3.17 | 3.31 | 2.945 | 2114806 |
| 1733528100 | 3.12 | 0.61 | 24.30 | 2.56 | 3.39 | 2.52 | 8270900 |
| 1733441700 | 2.5099999 | -0.09 | -3.46 | 2.59 | 2.64 | 2.4809 | 870721 |
| 1733355300 | 2.6 | 0.15 | 6.12 | 2.45 | 2.61 | 2.3809 | 1038291 |
| 1733268900 | 2.45 | -0.07 | -2.78 | 2.5 | 2.5299999 | 2.37 | 1063349 |
| 1733182500 | 2.52 | -0.16 | -5.97 | 2.65 | 2.71 | 2.49 | 2020504 |
| 1732917840 | 2.68 | 0.03 | 1.13 | 2.65 | 2.72 | 2.5299999 | 731098 |
| 1732750500 | 2.65 | 0.11 | 4.33 | 2.5299999 | 2.75 | 2.41 | 2271062 |
| 1732664100 | 2.54 | 0.48 | 23.30 | 2.25 | 2.67 | 2.22 | 7606260 |
| 1732577700 | 2.06 | 0.21 | 11.35 | 1.865 | 2.1 | 1.865 | 2153769 |
| 1732318500 | 1.85 | 0.12 | 6.94 | 1.74 | 1.915 | 1.71 | 2148364 |
| 1732232100 | 1.73 | 0.01 | 0.58 | 1.73 | 1.77 | 1.67 | 1553023 |
| 1732145700 | 1.72 | -0.06 | -3.37 | 1.81 | 1.82 | 1.72 | 1236948 |
| 1732059300 | 1.78 | 0.01 | 0.56 | 1.78 | 1.825 | 1.75 | 1716999 |
| 1731972900 | 1.77 | -0.1 | -5.35 | 1.9 | 1.905 | 1.75 | 2878487 |
| 1731713700 | 1.87 | -0.1 | -5.08 | 2 | 2 | 1.87 | 1297983 |
| 1731627300 | 1.97 | -0.05 | -2.48 | 2.0299999 | 2.04 | 1.965 | 1320834 |
| 1731540900 | 2.02 | -0.08 | -3.81 | 2.11 | 2.14 | 2.02 | 990332 |
| 1731454500 | 2.1 | -0.05 | -2.33 | 2.15 | 2.21 | 2.07 | 1093263 |
| 1731368100 | 2.15 | -0.05 | -2.27 | 2.2599999 | 2.2599999 | 2.125 | 1035234 |
| 1731108900 | 2.2 | -0.04 | -1.79 | 2.25 | 2.32 | 2.15 | 887535 |
| 1731022500 | 2.24 | -0.09 | -3.86 | 2.3 | 2.35 | 2.225 | 683669 |
| 1730936100 | 2.33 | 0.15 | 6.88 | 2.25 | 2.355 | 2.2 | 889106 |
| 1730849700 | 2.18 | 0.04 | 1.63 | 2.15 | 2.2 | 2.14 | 1173047 |
| 1730763300 | 2.145 | -0.01 | -0.23 | 2.15 | 2.19 | 2.1 | 675562 |
| 1730500500 | 2.15 | -0.01 | -0.46 | 2.19 | 2.24 | 2.14 | 607457 |
| 1730414100 | 2.16 | -0.05 | -2.26 | 2.22 | 2.225 | 2.14 | 706223 |
| 1730327700 | 2.21 | -0.18 | -7.53 | 2.41 | 2.4302 | 2.21 | 781590 |
| 1730241300 | 2.39 | 0.08 | 3.46 | 2.35 | 2.496827 | 2.32 | 1511424 |
| 1730154900 | 2.31 | 0.13 | 5.96 | 2.21 | 2.39 | 2.21 | 1153824 |
| 1729895700 | 2.18 | -0.01 | -0.46 | 2.24 | 2.24 | 2.15 | 571141 |
| 1729809300 | 2.19 | -0.02 | -0.90 | 2.21 | 2.2599999 | 2.175 | 1045817 |
| 1729722900 | 2.21 | -0.04 | -1.78 | 2.22 | 2.2599999 | 2.18 | 1222501 |
| 1729636500 | 2.25 | -0.14 | -5.86 | 2.38 | 2.39 | 2.22 | 1440065 |
| 1729550100 | 2.39 | -0.15 | -5.91 | 2.5299999 | 2.54 | 2.34 | 559873 |
| 1729290900 | 2.54 | 0.09 | 3.67 | 2.47 | 2.58 | 2.4501 | 376705 |
