Hot Features
프리미엄
Ventyx Biosciences Inc (VTYX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8094 | 46.2382176521 | 1.7505 | 2.56 | 1.67 | 1740312 | 1.84844612 | CS |
| 4 | 0.2099 | 8.93191489362 | 2.35 | 2.56 | 1.67 | 1254393 | 1.99966239 | CS |
| 12 | 0.3299 | 14.7937219731 | 2.23 | 2.78 | 1.67 | 1171700 | 2.21099839 | CS |
| 26 | -1.8801 | -42.3445945946 | 4.44 | 5.66 | 1.67 | 1202161 | 2.47901354 | CS |
| 52 | 0.1299 | 5.34567901235 | 2.43 | 11.48 | 1.67 | 2080502 | 4.07399052 | CS |
| 156 | -17.9901 | -87.5430656934 | 20.55 | 47.2508 | 1.67 | 1157012 | 12.01904914 | CS |
| 260 | -16.0901 | -86.2739946381 | 18.65 | 47.2508 | 1.67 | 1130012 | 12.09415831 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 2.54 | 0.48 | 23.30 | 2.25 | 2.67 | 2.22 | 7568364 |
| 1732577700 | 2.06 | 0.21 | 11.35 | 1.865 | 2.1 | 1.865 | 2140406 |
| 1732318500 | 1.85 | 0.12 | 6.94 | 1.72 | 1.915 | 1.71 | 2098072 |
| 1732232100 | 1.73 | 0.01 | 0.58 | 1.73 | 1.77 | 1.67 | 1540870 |
| 1732145700 | 1.72 | -0.06 | -3.37 | 1.8153 | 1.82 | 1.72 | 1225787 |
| 1732059300 | 1.78 | 0.01 | 0.56 | 1.7505 | 1.825 | 1.75 | 1696425 |
| 1731972900 | 1.77 | -0.1 | -5.35 | 1.9 | 1.9 | 1.75 | 2869164 |
| 1731713700 | 1.87 | -0.1 | -5.08 | 1.96 | 1.97 | 1.87 | 1244213 |
| 1731627300 | 1.97 | -0.05 | -2.48 | 2.0299 | 2.0299999 | 1.965 | 1307425 |
| 1731540900 | 2.02 | -0.08 | -3.81 | 2.1349999 | 2.14 | 2.02 | 986210 |
| 1731454500 | 2.1 | -0.05 | -2.33 | 2.15 | 2.21 | 2.07 | 1090998 |
| 1731368100 | 2.15 | -0.05 | -2.27 | 2.2599999 | 2.2599999 | 2.125 | 1030765 |
| 1731108900 | 2.2 | -0.04 | -1.79 | 2.25 | 2.32 | 2.15 | 877893 |
| 1731022500 | 2.24 | -0.09 | -3.86 | 2.31 | 2.35 | 2.225 | 676102 |
| 1730936100 | 2.33 | 0.15 | 6.88 | 2.2799999 | 2.355 | 2.2 | 911860 |
| 1730849700 | 2.18 | 0.04 | 1.63 | 2.16 | 2.19 | 2.15 | 1165298 |
| 1730763300 | 2.145 | -0.01 | -0.23 | 2.15 | 2.19 | 2.1 | 668946 |
| 1730500500 | 2.15 | -0.01 | -0.46 | 2.19 | 2.2199 | 2.14 | 605686 |
| 1730414100 | 2.16 | -0.05 | -2.26 | 2.22 | 2.22 | 2.14 | 705287 |
| 1730327700 | 2.21 | -0.18 | -7.53 | 2.42 | 2.4302 | 2.21 | 764414 |
| 1730241300 | 2.39 | 0.08 | 3.46 | 2.35 | 2.496827 | 2.33 | 1482029 |
| 1730154900 | 2.31 | 0.13 | 5.96 | 2.21 | 2.39 | 2.21 | 1132444 |
| 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 | 1040055 |
| 1729722900 | 2.21 | -0.04 | -1.78 | 2.22 | 2.2597999 | 2.18 | 1217243 |
| 1729636500 | 2.25 | -0.14 | -5.86 | 2.38 | 2.39 | 2.22 | 1434943 |
| 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 |
| 1729204500 | 2.45 | -0.12 | -4.67 | 2.5099999 | 2.6 | 2.43 | 535994 |
| 1729118100 | 2.57 | 0.16 | 6.64 | 2.4 | 2.585 | 2.36 | 685476 |
| 1729031700 | 2.41 | 0.07 | 2.99 | 2.34 | 2.45 | 2.34 | 723607 |
| 1728945300 | 2.34 | 0.2 | 9.35 | 2.14 | 2.4 | 2.12 | 978004 |
| 1728686100 | 2.14 | 0.09 | 4.39 | 2.05 | 2.15 | 2.0407 | 675218 |
| 1728599700 | 2.05 | -0.02 | -0.97 | 2.07 | 2.12 | 2.0299999 | 648544 |
| 1728513300 | 2.07 | 0.02 | 0.98 | 2.11 | 2.14 | 2.06 | 564300 |
| 1728426900 | 2.05 | -0.07 | -3.30 | 2.12 | 2.2191 | 2.05 | 652130 |
| 1728340500 | 2.12 | 0.02 | 0.95 | 2.09 | 2.15 | 2.0748 | 564845 |
| 1728081300 | 2.1 | 0.04 | 1.94 | 2.11 | 2.14 | 2.06 | 569641 |
| 1727994900 | 2.06 | -0.05 | -2.37 | 2.11 | 2.12 | 2.05 | 656558 |
| 1727908500 | 2.11 | 0.03 | 1.44 | 2.09 | 2.185 | 2.06 | 768826 |
| 1727822100 | 2.08 | -0.1 | -4.59 | 2.18 | 2.2101 | 2.08 | 979322 |
| 1727735520 | 2.18 | -0.13 | -5.63 | 2.258 | 2.338 | 2.1549999 | 1052455 |
| 1727476500 | 2.31 | -0.05 | -2.12 | 2.41 | 2.41 | 2.29 | 1102339 |
| 1727390100 | 2.36 | -0.03 | -1.26 | 2.43 | 2.44 | 2.32 | 1019291 |
| 1727303700 | 2.39 | -0.08 | -3.04 | 2.46 | 2.49 | 2.35 | 1410057 |
| 1727217300 | 2.465 | 0 | 0.20 | 2.47 | 2.66 | 2.44 | 2675328 |
| 1727130900 | 2.46 | 0.16 | 6.96 | 2.66 | 2.7799999 | 2.39 | 15056274 |
| 1726871700 | 2.3 | -0.07 | -2.95 | 2.34 | 2.3892 | 2.2908 | 759543 |
| 1726785300 | 2.37 | 0.08 | 3.49 | 2.36 | 2.4199 | 2.27 | 383246 |
| 1726698900 | 2.29 | -0.03 | -1.29 | 2.323 | 2.41 | 2.255 | 459231 |
| 1726612500 | 2.32 | -0.02 | -0.85 | 2.35 | 2.44 | 2.2799999 | 588604 |
| 1726526100 | 2.34 | 0.05 | 2.18 | 2.29 | 2.35 | 2.2308 | 531835 |
| 1726266900 | 2.29 | 0.14 | 6.51 | 2.1808 | 2.37 | 2.17 | 799295 |
| 1726180500 | 2.15 | 0.05 | 2.38 | 2.11 | 2.1692 | 2.075 | 393628 |
| 1726094100 | 2.1 | -0.07 | -3.23 | 2.17 | 2.17 | 2.09 | 701928 |
| 1726007700 | 2.17 | -0.02 | -0.91 | 2.19 | 2.226 | 2.13 | 601289 |
| 1725921300 | 2.19 | 0.02 | 0.69 | 2.16 | 2.227 | 2.1349999 | 455630 |
| 1725662100 | 2.175 | 0 | 0.23 | 2.18 | 2.18 | 2.085 | 431671 |
| 1725575700 | 2.17 | 0.01 | 0.46 | 2.16 | 2.2 | 2.14 | 465418 |
| 1725489300 | 2.16 | -0.02 | -0.92 | 2.15 | 2.21 | 2.115 | 290597 |
| 1725402900 | 2.18 | -0.05 | -2.24 | 2.23 | 2.295 | 2.1309999 | 701629 |
| 1725057300 | 2.23 | 0.02 | 1.13 | 2.1 | 2.24 | 2.05 | 834301 |
| 1724970900 | 2.205 | 0 | 0.23 | 2.22 | 2.31 | 2.16 | 509752 |
| 1724884500 | 2.2 | -0.01 | -0.23 | 2.21 | 2.27 | 2.1501 | 869351 |
| 1724798100 | 2.205 | -0.18 | -7.35 | 2.38 | 2.38 | 2.13 | 753469 |
