Hot Features
프리미엄
Xilio Therapeutics Inc (XLO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.94059405941 | 1.01 | 1.1199 | 0.8235 | 1045733 | 0.93578887 | CS |
| 4 | 0.16 | 17.5824175824 | 0.91 | 1.12 | 0.8235 | 343237 | 0.94724055 | CS |
| 12 | 0.3 | 38.961038961 | 0.77 | 1.54 | 0.7113 | 310283 | 1.06966092 | CS |
| 26 | 0.12 | 12.6315789474 | 0.95 | 1.54 | 0.681 | 223305 | 0.99702343 | CS |
| 52 | 0.466 | 77.1523178808 | 0.604 | 1.93 | 0.49 | 501730 | 1.11067347 | CS |
| 156 | -9.31 | -89.6917148362 | 10.38 | 16.9284 | 0.49 | 201270 | 1.56852819 | CS |
| 260 | -13.93 | -92.8666666667 | 15 | 27.95 | 0.49 | 201493 | 2.28024283 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 0.938 | 0.0715 | 8.25 | 0.95 | 0.95 | 0.846 | 4436990 |
| 1734564900 | 0.8665 | -0.0608 | -6.56 | 0.909 | 0.97 | 0.8235 | 246378 |
| 1734478500 | 0.9273 | -0.0306 | -3.19 | 0.9195 | 0.9578 | 0.83 | 166315 |
| 1734392100 | 0.9579 | -0.0109 | -1.13 | 0.9942 | 1.03 | 0.9 | 330632 |
| 1734132900 | 0.9688 | -0.0612 | -5.94 | 1.03 | 1.03 | 0.9521 | 44430 |
| 1734046500 | 1.03 | -0.01 | -0.96 | 1.02 | 1.12 | 0.9607 | 247902 |
| 1733960100 | 1.04 | -0.03 | -2.35 | 1.0572 | 1.1191 | 1.02 | 49177 |
| 1733873700 | 1.065 | -0.02 | -1.39 | 1.1 | 1.1086 | 1.02 | 21801 |
| 1733787300 | 1.08 | -0.01 | -0.92 | 1.09 | 1.12 | 1.04 | 99604 |
| 1733528100 | 1.09 | 0.04 | 3.81 | 1.05 | 1.11 | 1.05 | 65739 |
| 1733441700 | 1.05 | 0.01 | 0.48 | 1.05 | 1.07 | 1.01 | 28586 |
| 1733355300 | 1.045 | 0.02 | 2.45 | 1.04 | 1.06 | 1.02 | 39371 |
| 1733268900 | 1.02 | -0.02 | -1.92 | 1.038 | 1.0485 | 0.982 | 153931 |
| 1733182500 | 1.04 | -0.05 | -4.59 | 1.1 | 1.12 | 1.02 | 52994 |
| 1732917840 | 1.09 | 0.08 | 7.92 | 1.03 | 1.09 | 1.01 | 34120 |
| 1732750500 | 1.01 | 0.02 | 1.77 | 0.9649 | 1.03 | 0.9649 | 64201 |
| 1732664100 | 0.9924 | 0.1108 | 12.57 | 0.8811 | 1.04 | 0.85 | 210161 |
| 1732577700 | 0.8816 | -0.0104 | -1.17 | 0.9048 | 0.9272 | 0.88 | 178742 |
| 1732318500 | 0.892 | -0.028 | -3.04 | 0.9171 | 0.94 | 0.87 | 189019 |
| 1732232100 | 0.92 | -0.0212 | -2.25 | 0.9411 | 0.9411 | 0.851 | 201419 |
| 1732145700 | 0.9412 | -0.0788 | -7.73 | 0.9744 | 1 | 0.9254 | 293073 |
| 1732059300 | 1.02 | 0.05 | 4.91 | 0.972 | 1.03 | 0.972 | 136375 |
| 1731972900 | 0.9723 | -0.0677 | -6.51 | 1.06 | 1.06 | 0.9652 | 73050 |
| 1731713700 | 1.04 | 0.08 | 8.64 | 0.94 | 1.1 | 0.81 | 407157 |
| 1731627300 | 0.9573 | -0.0403 | -4.04 | 1.0189999 | 1.04 | 0.902 | 124838 |
| 1731540900 | 0.9976 | -0.0824 | -7.63 | 1.07 | 1.09 | 0.9786 | 65131 |
| 1731454500 | 1.08 | -0.01 | -0.92 | 1.1 | 1.12 | 1.05 | 78257 |
| 1731368100 | 1.09 | 0.1 | 10.09 | 0.98 | 1.15 | 0.98 | 163799 |
| 1731108900 | 0.9901 | -0.0499 | -4.80 | 1.0230999 | 1.03 | 0.98 | 196756 |
| 1731022500 | 1.04 | -0.25 | -19.38 | 1.15 | 1.15 | 0.9 | 1177034 |
| 1730936100 | 1.29 | -0.02 | -1.53 | 1.33 | 1.33 | 1.2 | 251973 |
| 1730849700 | 1.31 | -0.13 | -9.03 | 1.44 | 1.44 | 1.25 | 404156 |
| 1730763300 | 1.44 | 0.12 | 9.09 | 1.33 | 1.54 | 1.33 | 735265 |
| 1730500500 | 1.32 | 0.05 | 3.94 | 1.29 | 1.335 | 1.21 | 299906 |
| 1730414100 | 1.27 | -0.1 | -7.30 | 1.36 | 1.3653 | 1.21 | 520813 |
| 1730327700 | 1.37 | 0.38 | 38.38 | 1.09 | 1.4 | 1.035 | 3448584 |
| 1730241300 | 0.99 | -0.04 | -3.88 | 0.9888 | 1.0474 | 0.9497 | 134077 |
| 1730154900 | 1.03 | 0.08 | 8.42 | 0.96 | 1.08 | 0.96 | 285687 |
| 1729895700 | 0.95 | 0.024 | 2.59 | 0.9211 | 0.9898 | 0.9211 | 168429 |
| 1729809300 | 0.926 | 0.066 | 7.67 | 0.95395 | 0.9944 | 0.91 | 100615 |
| 1729722900 | 0.86 | -0.106 | -10.97 | 0.96 | 1.01 | 0.86 | 257049 |
| 1729636500 | 0.966 | 0.1568 | 19.38 | 0.8104 | 1.02 | 0.7901 | 368516 |
| 1729550100 | 0.8092 | 0.0302 | 3.88 | 0.7899 | 0.835 | 0.7714 | 121679 |
| 1729290900 | 0.779 | -0.011 | -1.39 | 0.731 | 0.81 | 0.731 | 155612 |
| 1729204500 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8202 | 0.77 | 55769 |
| 1729118100 | 0.8 | 0 | 0.00 | 0.8199999 | 0.8299 | 0.776 | 91291 |
| 1729031700 | 0.8 | 0.024 | 3.09 | 0.79 | 0.839 | 0.7524999 | 102065 |
| 1728945300 | 0.776 | -0.025 | -3.12 | 0.801 | 0.8437 | 0.7701 | 92825 |
| 1728686100 | 0.801 | 0.013 | 1.65 | 0.76 | 0.8364 | 0.76 | 116884 |
| 1728599700 | 0.788 | -0.002 | -0.25 | 0.802 | 0.8279 | 0.7613 | 22197 |
| 1728513300 | 0.79 | 0.0378 | 5.03 | 0.76 | 0.838 | 0.76 | 45176 |
| 1728426900 | 0.7522 | -0.0478 | -5.98 | 0.7815 | 0.8249 | 0.751 | 44146 |
| 1728340500 | 0.8 | 0.02 | 2.56 | 0.7846 | 0.85 | 0.78 | 134839 |
| 1728081300 | 0.78 | 0.0545 | 7.51 | 0.7332999 | 0.78 | 0.724 | 114793 |
| 1727994900 | 0.7255 | -0.0323 | -4.26 | 0.77 | 0.7761 | 0.7113 | 170529 |
| 1727908500 | 0.7578 | 0.0078 | 1.04 | 0.7749 | 0.77584 | 0.715 | 152883 |
| 1727822100 | 0.75 | -0.0377 | -4.79 | 0.7978 | 0.7978 | 0.7406 | 118967 |
| 1727735520 | 0.7877 | 0.0249 | 3.26 | 0.7594999 | 0.791 | 0.7594999 | 59836 |
| 1727476500 | 0.7628 | 0.0108 | 1.44 | 0.77 | 0.7823 | 0.7312 | 79767 |
| 1727390100 | 0.752 | -0.0001 | -0.01 | 0.7438 | 0.8084 | 0.731101 | 126154 |
| 1727303700 | 0.7521 | 0.0194 | 2.65 | 0.7534 | 0.78 | 0.75 | 36547 |
| 1727217300 | 0.7327 | -0.0231 | -3.06 | 0.75 | 0.787 | 0.7218 | 156959 |
| 1727130900 | 0.7558 | -0.0232 | -2.98 | 0.763 | 0.8199999 | 0.7504999 | 59048 |
| 1726871700 | 0.779 | -0.0033 | -0.42 | 0.7862 | 0.8199999 | 0.7463999 | 504184 |
