Hot Features
프리미엄
Expion360 Inc (XPON)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1919 | -11.8456790123 | 1.62 | 1.75 | 1.37 | 133035 | 1.5856335 | CS |
| 4 | -0.6719 | -31.9952380952 | 2.1 | 2.27 | 1.37 | 338075 | 1.91266346 | CS |
| 12 | -2.4019 | -62.7127937337 | 3.83 | 4.4 | 1.37 | 826188 | 2.12114823 | CS |
| 26 | -41.5719 | -96.6788372093 | 43 | 50.12 | 1.37 | 32500912 | 7.62520271 | CS |
| 52 | -437.5719 | -99.6746924829 | 439 | 473 | 1.37 | 16480490 | 9.17335501 | CS |
| 156 | -788.5719 | -99.8192278481 | 790 | 1128.99 | 1.37 | 6159275 | 28.19166536 | CS |
| 260 | -788.5719 | -99.8192278481 | 790 | 1128.99 | 1.37 | 6159275 | 28.19166536 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.3899999 | -0.12 | -7.95 | 1.5 | 1.5339 | 1.35 | 286729 |
| 1738280100 | 1.51 | -0.04 | -2.58 | 1.55 | 1.56 | 1.5049999 | 68111 |
| 1738193700 | 1.55 | 0 | 0.00 | 1.5 | 1.57 | 1.5 | 136897 |
| 1738107300 | 1.55 | 0 | 0.00 | 1.53 | 1.585 | 1.48 | 137627 |
| 1738020900 | 1.55 | -0.13 | -7.74 | 1.62 | 1.71 | 1.54 | 119255 |
| 1737761700 | 1.68 | 0.06 | 3.70 | 1.62 | 1.75 | 1.62 | 203284 |
| 1737675300 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1737588900 | 1.62 | -0.06 | -3.57 | 1.65 | 1.6889 | 1.58 | 157069 |
| 1737502500 | 1.68 | -0.05 | -2.89 | 1.75 | 1.77 | 1.6601 | 144169 |
| 1737156900 | 1.73 | 0.07 | 4.22 | 1.66 | 1.75 | 1.65 | 117071 |
| 1737070500 | 1.66 | -0.07 | -4.05 | 1.76 | 1.7601 | 1.65 | 183866 |
| 1736984100 | 1.73 | -0.03 | -1.70 | 1.79 | 1.8214 | 1.705326 | 233089 |
| 1736897700 | 1.76 | 0.03 | 1.73 | 1.73 | 1.79 | 1.69 | 205256 |
| 1736811300 | 1.73 | -0.01 | -0.29 | 1.7 | 1.82 | 1.62 | 476334 |
| 1736552100 | 1.735 | -0.14 | -7.22 | 1.89 | 1.8977 | 1.67 | 357596 |
| 1736379300 | 1.87 | -0.12 | -6.03 | 1.97 | 2.0183 | 1.79 | 484923 |
| 1736292900 | 1.99 | -0.12 | -5.69 | 2.08 | 2.1444 | 1.9595 | 661963 |
| 1736206500 | 2.11 | -0.11 | -4.95 | 2.27 | 2.27 | 2.09 | 677451 |
| 1735947300 | 2.22 | 0.22 | 11.00 | 2.1 | 2.24 | 2.0099999 | 1383321 |
| 1735860900 | 2 | -0.39 | -16.32 | 3.67 | 4.4 | 1.97 | 28873182 |
| 1735688100 | 2.39 | -0.41 | -14.64 | 2.9 | 2.9 | 2.3 | 488665 |
| 1735601700 | 2.8 | 0.61 | 27.85 | 2.11 | 2.99 | 2.07 | 1804916 |
| 1735342500 | 2.19 | -0.06 | -2.67 | 2.25 | 2.2799999 | 2.1 | 103175 |
| 1735256100 | 2.25 | 0.11 | 5.14 | 2.07 | 2.33 | 2.07 | 185401 |
| 1735077840 | 2.14 | 0.02 | 0.94 | 2.13 | 2.14 | 2.05 | 54493 |
| 1734996900 | 2.12 | -0.03 | -1.40 | 2.06 | 2.1605 | 2 | 47252 |
| 1734737700 | 2.15 | 0.18 | 9.14 | 1.98 | 2.15 | 1.98 | 97831 |
| 1734651300 | 1.97 | 0.02 | 1.03 | 2.02 | 2.0259999 | 1.89 | 84280 |
| 1734564900 | 1.95 | 0.07 | 3.72 | 1.88 | 2.17 | 1.88 | 375309 |
| 1734478500 | 1.88 | -0.09 | -4.57 | 2 | 2.0232 | 1.86 | 91919 |
| 1734392100 | 1.97 | 0.07 | 3.68 | 1.9 | 2.0314 | 1.8154 | 185770 |
| 1734132900 | 1.9 | 0.1 | 5.56 | 1.79 | 1.95 | 1.7773 | 110337 |
| 1734046500 | 1.8 | -0.15 | -7.69 | 1.94 | 1.95 | 1.76 | 428138 |
| 1733960100 | 1.95 | -0.06 | -2.99 | 2 | 2.08 | 1.83 | 846951 |
| 1733873700 | 2.0099999 | -0.17 | -7.80 | 2.18 | 2.1801 | 1.9 | 130197 |
| 1733787300 | 2.18 | 0.05 | 2.35 | 2.1 | 2.24 | 2.1 | 81928 |
| 1733528100 | 2.13 | -0.03 | -1.39 | 2.19 | 2.2 | 2.1 | 49202 |
| 1733441700 | 2.16 | -0.02 | -0.92 | 2.17 | 2.22 | 2.11 | 52059 |
| 1733355300 | 2.18 | 0.09 | 4.31 | 2.1 | 2.22 | 2.1 | 102676 |
| 1733268900 | 2.09 | -0.24 | -10.30 | 2.2599999 | 2.3165 | 2.07 | 187310 |
| 1733182500 | 2.33 | 0.02 | 0.87 | 2.33 | 2.395 | 2.2601 | 142984 |
| 1732917840 | 2.31 | -0.02 | -0.86 | 2.38 | 2.38 | 2.22 | 67686 |
| 1732750500 | 2.33 | 0.06 | 2.64 | 2.27 | 2.39 | 2.27 | 98737 |
| 1732664100 | 2.27 | -0.1 | -4.22 | 2.33 | 2.41 | 2.2599999 | 100839 |
| 1732577700 | 2.37 | -0.08 | -3.27 | 2.48 | 2.5099999 | 2.17 | 189598 |
| 1732318500 | 2.45 | -0.01 | -0.41 | 2.44 | 2.5299999 | 2.22 | 318829 |
| 1732232100 | 2.46 | -0.09 | -3.53 | 2.59 | 2.59 | 2.42 | 249166 |
| 1732145700 | 2.55 | -0.12 | -4.49 | 2.64 | 2.7 | 2.52 | 254159 |
| 1732059300 | 2.67 | 0.13 | 5.12 | 2.47 | 2.83 | 2.35 | 1079528 |
| 1731972900 | 2.54 | -0.06 | -2.31 | 2.59 | 2.64 | 2.5099999 | 194999 |
| 1731713700 | 2.6 | -0.85 | -24.64 | 2.6 | 2.95 | 2.42 | 595955 |
| 1731627300 | 3.45 | 0.09 | 2.68 | 3.45 | 3.75 | 3.29 | 685102 |
| 1731540900 | 3.36 | 0.07 | 2.13 | 3.24 | 3.39 | 3.1301 | 200505 |
| 1731454500 | 3.29 | -0.15 | -4.36 | 3.37 | 3.44 | 3.08 | 258055 |
| 1731368100 | 3.44 | -0.29 | -7.77 | 3.77 | 3.77 | 3.321 | 341764 |
| 1731108900 | 3.73 | -0.13 | -3.37 | 3.83 | 3.8932 | 3.67 | 215358 |
| 1731022500 | 3.86 | 0.04 | 1.05 | 3.78 | 4.05 | 3.72 | 328658 |
| 1730936100 | 3.82 | -0.11 | -2.80 | 3.88 | 3.94 | 3.63 | 397784 |
| 1730849700 | 3.93 | 0.28 | 7.67 | 4.08 | 4.25 | 3.76 | 1773484 |
| 1730763300 | 3.65 | -0.25 | -6.41 | 3.98 | 4.0154 | 3.61 | 330939 |
| 1730500500 | 3.9 | -0.34 | -8.02 | 4.21 | 4.32 | 3.88 | 384006 |
