Hot Features
프리미엄
Windtree Therapeutics Inc (WINT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.112 | -16.231884058 | 0.69 | 0.7344 | 0.53 | 485020 | 0.61818407 | CS |
| 4 | -0.1183 | -16.9898032457 | 0.6963 | 1.2 | 0.53 | 2795627 | 0.93480997 | CS |
| 12 | -11.292 | -95.1305812974 | 11.87 | 13.24 | 0.53 | 1809073 | 1.60405668 | CS |
| 26 | -3.532 | -85.9367396594 | 4.11 | 14.7487 | 0.53 | 1307101 | 3.91228133 | CS |
| 52 | -17.242 | -96.7564534231 | 17.82 | 22.3614 | 0.53 | 766812 | 4.65825646 | CS |
| 156 | -1583.422 | -99.963510101 | 1584 | 1611 | 0.53 | 926403 | 249.28790336 | CS |
| 260 | -6254.422 | -99.9907593925 | 6255 | 9054 | 0.53 | 856692 | 824.77173365 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 0.6 | 0.015 | 2.56 | 0.6045 | 0.637899 | 0.561 | 279427 |
| 1731108900 | 0.585 | -0.0257 | -4.21 | 0.6198 | 0.6198 | 0.53 | 506801 |
| 1731022500 | 0.6107 | -0.0026 | -0.42 | 0.61 | 0.6286 | 0.6001 | 472169 |
| 1730936100 | 0.6133 | -0.0803 | -11.58 | 0.6685 | 0.6884 | 0.6 | 762893 |
| 1730849700 | 0.6936 | -0.0064 | -0.91 | 0.7 | 0.7344 | 0.66 | 383662 |
| 1730763300 | 0.7 | -0.021 | -2.91 | 0.733 | 0.7484 | 0.6899999 | 453289 |
| 1730500500 | 0.721 | 0.0176 | 2.50 | 0.7 | 0.7403 | 0.6899999 | 401598 |
| 1730414100 | 0.7034 | -0.0398 | -5.36 | 0.73 | 0.7351 | 0.6899999 | 694111 |
| 1730327700 | 0.7432 | -0.078 | -9.50 | 0.7951 | 0.8 | 0.731 | 700679 |
| 1730241300 | 0.8212 | -0.0487 | -5.60 | 0.7672 | 0.83 | 0.73 | 956978 |
| 1730154900 | 0.8699 | 0.0062 | 0.72 | 0.869 | 0.91 | 0.86 | 1168860 |
| 1729895700 | 0.8637 | 0.023 | 2.74 | 0.8454 | 0.8707 | 0.8317 | 749043 |
| 1729809300 | 0.8407 | -0.0523 | -5.86 | 0.871 | 0.91 | 0.8199999 | 1565565 |
| 1729722900 | 0.893 | -0.0029 | -0.32 | 0.8961 | 0.9369 | 0.8505 | 5667027 |
| 1729636500 | 0.8959 | -0.1741 | -16.27 | 1.006 | 1.02 | 0.87 | 3539882 |
| 1729550100 | 1.07 | 0.16 | 17.16 | 1.05 | 1.2 | 1.02 | 18176143 |
| 1729290900 | 0.9133 | -0.0767 | -7.75 | 1.06 | 1.1399999 | 0.85 | 4312465 |
| 1729204500 | 0.99 | 0.2990001 | 43.27 | 0.7228 | 1.1 | 0.7228 | 11015703 |
| 1729118100 | 0.6909999 | 0.0309999 | 4.70 | 0.7049 | 0.77 | 0.66 | 3520791 |
| 1729031700 | 0.66 | -0.02 | -2.94 | 0.6963 | 0.7095 | 0.6574 | 297992 |
| 1728945300 | 0.68 | -0.035 | -4.90 | 0.72 | 0.75 | 0.6585 | 518334 |
| 1728686100 | 0.715 | 0.013 | 1.85 | 0.71 | 0.76 | 0.7 | 731521 |
| 1728599700 | 0.702 | -0.048 | -6.40 | 0.699399 | 0.73 | 0.6899999 | 688008 |
| 1728513300 | 0.75 | -0.17 | -18.48 | 0.796 | 0.8 | 0.6919999 | 11990749 |
| 1728426900 | 0.92 | -0.16 | -14.81 | 1.07 | 1.07 | 0.873 | 673415 |
| 1728340500 | 1.08 | -0.03 | -2.70 | 1.09 | 1.1399999 | 1.08 | 488017 |
| 1728081300 | 1.11 | 0.01 | 0.91 | 1.0999 | 1.26 | 1.07 | 1189643 |
| 1727994900 | 1.1 | -0.34 | -23.61 | 1.15 | 1.19 | 1.0425 | 1780735 |
| 1727908500 | 1.44 | -0.63 | -30.43 | 1.73 | 1.7626 | 1.31 | 1284873 |
| 1727822100 | 2.07 | -0.32 | -13.39 | 2.25 | 2.312 | 2.02 | 464469 |
| 1727735520 | 2.39 | -0.18 | -7.00 | 2.5299999 | 2.58 | 2.3392 | 586450 |
| 1727476500 | 2.57 | -0.14 | -5.17 | 2.79 | 2.8 | 2.55 | 322157 |
| 1727390100 | 2.71 | -0.19 | -6.55 | 2.84 | 2.865 | 2.6 | 358909 |
| 1727303700 | 2.9 | -0.36 | -11.04 | 3.05 | 3.1 | 2.77 | 1196219 |
| 1727217300 | 3.2599999 | -0.17 | -4.96 | 3.3 | 3.3599 | 3.2 | 233422 |
| 1727130900 | 3.43 | 0.3 | 9.58 | 3.13 | 3.46 | 3.13 | 493595 |
| 1726871700 | 3.13 | -0.11 | -3.40 | 3.2 | 3.2527 | 3.1 | 255289 |
| 1726785300 | 3.24 | -0.08 | -2.41 | 3.315 | 3.315 | 3.08 | 417095 |
| 1726698900 | 3.32 | 0.12 | 3.75 | 3.37 | 3.45 | 3.2 | 1650326 |
| 1726612500 | 3.2 | -0.02 | -0.62 | 3.14 | 3.3599 | 3.14 | 344036 |
| 1726526100 | 3.22 | 0.05 | 1.58 | 3.17 | 3.3999 | 3.08 | 425500 |
| 1726266900 | 3.17 | 0.21 | 6.91 | 3.25 | 3.56 | 3 | 5933927 |
| 1726180500 | 2.965 | -0.09 | -2.79 | 3.1142 | 3.2799999 | 2.95 | 133493 |
| 1726094100 | 3.05 | -0.01 | -0.33 | 3.18 | 3.24 | 3.0099999 | 69292 |
| 1726007700 | 3.06 | -0.39 | -11.30 | 3.0801 | 3.56 | 3 | 160397 |
| 1725921300 | 3.45 | 0.65 | 23.21 | 2.8 | 3.9 | 2.8 | 972674 |
| 1725662100 | 2.8 | -0.27 | -8.79 | 2.92 | 2.98 | 2.75 | 188429 |
| 1725575700 | 3.07 | -0.25 | -7.53 | 3.08 | 3.23 | 2.8 | 632056 |
| 1725489300 | 3.32 | 0.13 | 4.08 | 5.4 | 5.79 | 2.92 | 15236993 |
| 1725402900 | 3.19 | -4.92 | -60.67 | 7.77 | 7.77 | 3.19 | 450162 |
| 1725057300 | 8.11 | -0.83 | -9.28 | 8.75 | 8.99 | 8.11 | 17683 |
| 1724970900 | 8.94 | -0.61 | -6.39 | 9.33 | 9.75 | 8.63 | 28713 |
| 1724884500 | 9.55 | -1.08 | -10.16 | 10.25 | 10.68 | 9.41 | 39294 |
| 1724798100 | 10.63 | 0.23 | 2.16 | 10.21 | 10.9 | 10.2 | 38285 |
| 1724711700 | 10.405 | -0.25 | -2.30 | 10.44 | 10.8115 | 10.31 | 12116 |
| 1724452500 | 10.65 | -0.38 | -3.45 | 10.7 | 11.45 | 10.3 | 44590 |
| 1724366100 | 11.03 | 0.49 | 4.65 | 10.41 | 11.08 | 10.2 | 31396 |
| 1724279700 | 10.54 | -0.68 | -6.06 | 11.2 | 11.44 | 10.35 | 30029 |
| 1724193300 | 11.22 | 0.22 | 2.00 | 11.87 | 13.24 | 11.22 | 51905 |
| 1724106900 | 11 | -0.8 | -6.78 | 12 | 12 | 10.63 | 58952 |
| 1723847700 | 11.8 | 0.67 | 5.97 | 10.83 | 12.15 | 10.51 | 52318 |
| 1723761300 | 11.135 | 0.93 | 9.11 | 10.29 | 11.74 | 9.9013 | 69017 |
| 1723674900 | 10.2057 | 0.22 | 2.16 | 10.2 | 10.9008 | 9.8013999 | 15900 |
| 1723588500 | 9.99 | -1.81 | -15.34 | 11.595 | 11.7899 | 9.8699999 | 47692 |
| 1723502100 | 11.8 | -0.56 | -4.53 | 12.29 | 13.2688 | 11.61 | 36051 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
