Hot Features
프리미엄
Vivos Therapeutics Inc (VVOS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 4.93827160494 | 4.05 | 4.25 | 3.75 | 103714 | 4.03926741 | CS |
| 4 | -1.79 | -29.6357615894 | 6.04 | 6.28 | 3.74 | 185085 | 4.6051468 | CS |
| 12 | 1.25 | 41.6666666667 | 3 | 6.28 | 3 | 248771 | 4.5331622 | CS |
| 26 | 1.91 | 81.6239316239 | 2.34 | 6.28 | 2.2 | 810518 | 4.01542829 | CS |
| 52 | -0.77 | -15.3386454183 | 5.02 | 6.28 | 1.91 | 466161 | 3.8944771 | CS |
| 156 | -57.5 | -93.1174089069 | 61.75 | 92.25 | 1.91 | 1040189 | 17.04652334 | CS |
| 260 | -172.5 | -97.5954738331 | 176.75 | 360.25 | 1.91 | 1130452 | 52.01559758 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 4 | -0.25 | -5.88 | 3.95 | 4.267 | 3.9171 | 146686 |
| 1739489700 | 4.25 | 0.37 | 9.54 | 3.87 | 4.25 | 3.87 | 115544 |
| 1739403300 | 3.88 | -0.06 | -1.52 | 3.86 | 3.949 | 3.75 | 146693 |
| 1739316900 | 3.94 | -0.19 | -4.60 | 4.11 | 4.13 | 3.895 | 74961 |
| 1739230500 | 4.13 | 0.08 | 1.98 | 4.07 | 4.228 | 4 | 56364 |
| 1738971300 | 4.05 | 0 | 0.00 | 4.05 | 4.07 | 3.77 | 125008 |
| 1738884900 | 4.05 | -0.06 | -1.46 | 4.08 | 4.108 | 3.8501 | 119609 |
| 1738798500 | 4.11 | 0.3 | 7.87 | 3.82 | 4.2699999 | 3.8101 | 164559 |
| 1738712100 | 3.81 | -0.09 | -2.31 | 3.89 | 3.96 | 3.7401 | 129868 |
| 1738625700 | 3.9 | -0.07 | -1.76 | 3.9 | 4.12 | 3.74 | 134542 |
| 1738366500 | 3.97 | 0.04 | 1.02 | 3.95 | 4.1 | 3.9 | 115393 |
| 1738280100 | 3.93 | -0.31 | -7.31 | 4.26 | 4.44 | 3.8479 | 269095 |
| 1738193700 | 4.24 | 0.12 | 2.91 | 4.13 | 4.3575 | 4.07 | 64328 |
| 1738107300 | 4.12 | -0.1 | -2.37 | 4.14 | 4.245 | 4.0500999 | 134354 |
| 1738020900 | 4.22 | -0.54 | -11.34 | 4.5 | 4.5923 | 4.07 | 317363 |
| 1737761700 | 4.76 | -0.27 | -5.37 | 4.8 | 5.12 | 4.71 | 198809 |
| 1737675300 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737588900 | 5.03 | -0.58 | -10.34 | 5.4 | 5.4 | 4.94 | 305986 |
| 1737502500 | 5.61 | -0.13 | -2.26 | 5.83 | 5.83 | 5.311 | 233455 |
| 1737156900 | 5.74 | -0.21 | -3.53 | 6.04 | 6.28 | 5.61 | 625600 |
| 1737070500 | 5.95 | 0.83 | 16.21 | 5.09 | 5.97 | 4.94 | 552897 |
| 1736984100 | 5.12 | 0.06 | 1.19 | 5.15 | 5.37 | 4.97 | 221541 |
| 1736897700 | 5.0599999 | 0.21 | 4.33 | 4.79 | 5.35 | 4.63 | 287782 |
| 1736811300 | 4.85 | -0.23 | -4.53 | 5.1 | 5.2232 | 4.41 | 538985 |
| 1736552100 | 5.08 | 0.71 | 16.25 | 4.26 | 5.14 | 4.2 | 811291 |
| 1736379300 | 4.37 | 0.02 | 0.37 | 4.36 | 4.3899 | 4.05 | 317058 |
| 1736292900 | 4.3539 | 0.11 | 2.69 | 4.26 | 4.3985 | 4.07 | 223987 |
| 1736206500 | 4.24 | -0.13 | -2.97 | 4.37 | 4.48 | 4.12 | 226339 |
| 1735947300 | 4.37 | 0.12 | 2.82 | 4.28 | 4.55 | 4.18 | 218827 |
| 1735860900 | 4.25 | -0.04 | -0.93 | 4.37 | 4.48 | 4.11 | 139302 |
| 1735688100 | 4.29 | -0.15 | -3.38 | 4.49 | 4.49 | 4.0425 | 325309 |
| 1735601700 | 4.44 | -0.21 | -4.52 | 4.5199999 | 4.5199999 | 4.18 | 311707 |
| 1735342500 | 4.65 | -0.11 | -2.31 | 4.71 | 4.75 | 4.41 | 225989 |
| 1735256100 | 4.76 | -0.05 | -1.04 | 4.82 | 4.89 | 4.53 | 144265 |
| 1735077840 | 4.8099999 | -0.31 | -6.05 | 5.15 | 5.15 | 4.59 | 244276 |
| 1734996900 | 5.12 | 0.14 | 2.81 | 4.75 | 5.24 | 4.01 | 685859 |
| 1734737700 | 4.98 | 0.32 | 6.87 | 4.69 | 5.12 | 4.6142 | 234945 |
| 1734651300 | 4.66 | 0.12 | 2.64 | 4.66 | 4.83 | 4.54 | 143655 |
| 1734564900 | 4.54 | -0.36 | -7.35 | 4.9 | 4.99 | 4.45 | 203833 |
| 1734478500 | 4.9 | -0.05 | -1.01 | 5.05 | 5.17 | 4.66 | 137262 |
| 1734392100 | 4.95 | 0.34 | 7.38 | 4.97 | 5.4299 | 4.79 | 557041 |
| 1734132900 | 4.61 | 0.16 | 3.60 | 4.44 | 4.66 | 4.14 | 205618 |
| 1734046500 | 4.45 | -0.05 | -1.11 | 4.5 | 4.6949 | 4.4 | 145561 |
| 1733960100 | 4.5 | -0.05 | -1.10 | 4.64 | 4.7288 | 4.3099999 | 119271 |
| 1733873700 | 4.55 | -0.06 | -1.30 | 4.66 | 4.8 | 4.415 | 193635 |
| 1733787300 | 4.61 | 0.44 | 10.55 | 4.3 | 4.67 | 4.05 | 284940 |
| 1733528100 | 4.17 | 0.16 | 3.99 | 4 | 4.2699999 | 3.9114 | 154202 |
| 1733441700 | 4.01 | -0.02 | -0.50 | 4.04 | 4.3 | 3.94 | 180256 |
| 1733355300 | 4.03 | 0.45 | 12.57 | 3.58 | 4.16 | 3.5266 | 208726 |
| 1733268900 | 3.58 | -0.08 | -2.19 | 3.66 | 3.79 | 3.44 | 162012 |
| 1733182500 | 3.66 | 0.25 | 7.33 | 3.36 | 4 | 3.31 | 555131 |
| 1732917840 | 3.41 | 0.01 | 0.29 | 3.39 | 3.44 | 3.313 | 78175 |
| 1732750500 | 3.4 | -0.12 | -3.41 | 3.5 | 3.6 | 3.2942999 | 126153 |
| 1732664100 | 3.52 | 0.14 | 4.14 | 3.41 | 3.6399 | 3.18 | 365922 |
| 1732577700 | 3.38 | 0.18 | 5.62 | 3.25 | 3.43 | 3.09 | 272237 |
| 1732318500 | 3.2 | 0.25 | 8.47 | 3 | 3.2799999 | 3 | 273439 |
| 1732232100 | 2.95 | 0.06 | 2.08 | 2.89 | 2.99 | 2.8 | 106586 |
| 1732145700 | 2.89 | 0.06 | 2.12 | 2.86 | 2.97 | 2.77 | 69648 |
| 1732059300 | 2.83 | 0.12 | 4.43 | 2.63 | 2.87 | 2.5099999 | 116773 |
| 1731972900 | 2.71 | -0.13 | -4.58 | 2.82 | 2.94 | 2.7 | 161271 |
