Hot Features
프리미엄
Enzo Biochem Inc (ENZ)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0539 | -8.05800568097 | 0.6689 | 0.669 | 0.611 | 132608 | 0.6462024 | CS |
| 4 | -0.096 | -13.5021097046 | 0.711 | 0.755396 | 0.611 | 116902 | 0.67722136 | CS |
| 12 | -0.515 | -45.5752212389 | 1.13 | 1.18 | 0.611 | 167253 | 0.84061128 | CS |
| 26 | -0.495 | -44.5945945946 | 1.11 | 1.19 | 0.611 | 113176 | 0.94240449 | CS |
| 52 | -0.645 | -51.1904761905 | 1.26 | 1.4 | 0.611 | 114232 | 1.06402132 | CS |
| 156 | -2.585 | -80.78125 | 3.2 | 3.51 | 0.611 | 178833 | 1.80061321 | CS |
| 260 | -1.895 | -75.4980079681 | 2.51 | 5.5 | 0.611 | 359281 | 2.70467806 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 0.6304999 | -0.0069 | -1.08 | 0.63 | 0.6452 | 0.623 | 114924 |
| 1738107600 | 0.6374 | -0.0196 | -2.98 | 0.6479 | 0.655 | 0.62 | 104480 |
| 1738021200 | 0.657 | 0.0039 | 0.60 | 0.6443 | 0.658 | 0.63 | 148437 |
| 1737762000 | 0.6531 | -0.0039 | -0.59 | 0.6689 | 0.669 | 0.6433 | 162592 |
| 1737675600 | 0.657 | 0 | 0.00 | 0.657 | 0.657 | 0.657 | 0 |
| 1737589200 | 0.657 | -0.0185 | -2.74 | 0.6868 | 0.6868 | 0.657 | 69426 |
| 1737502800 | 0.6755 | 0.0205 | 3.13 | 0.655 | 0.6777 | 0.655 | 81355 |
| 1737157200 | 0.655 | -0.01 | -1.50 | 0.68 | 0.6944 | 0.645 | 121710 |
| 1737070800 | 0.665 | -0.0348 | -4.97 | 0.72 | 0.72 | 0.6506 | 96547 |
| 1736984400 | 0.6998 | 0.0498 | 7.66 | 0.65 | 0.7128 | 0.6306 | 307073 |
| 1736898000 | 0.65 | -0.0143 | -2.15 | 0.66 | 0.68 | 0.65 | 108014 |
| 1736811600 | 0.6643 | -0.0157 | -2.31 | 0.68 | 0.6995 | 0.6477 | 109374 |
| 1736552400 | 0.68 | -0.0263 | -3.72 | 0.7063 | 0.71 | 0.68 | 89266 |
| 1736379600 | 0.7063 | 0.001 | 0.14 | 0.7053 | 0.7201 | 0.6811 | 78989 |
| 1736293200 | 0.7053 | -0.0191 | -2.64 | 0.74095 | 0.74095 | 0.7 | 103376 |
| 1736206800 | 0.7244 | -0.0116 | -1.58 | 0.7358 | 0.755396 | 0.7201 | 53653 |
| 1735947600 | 0.736 | 0.0159 | 2.21 | 0.7201 | 0.7447 | 0.72 | 84263 |
| 1735861200 | 0.7201 | 0.0058 | 0.81 | 0.745437 | 0.75 | 0.711 | 132382 |
| 1735688400 | 0.7143 | 0.0113 | 1.61 | 0.7020999 | 0.7385 | 0.6949999 | 171315 |
| 1735602000 | 0.703 | -0.025 | -3.43 | 0.7030999 | 0.7358 | 0.6913 | 204825 |
| 1735342800 | 0.728 | 0.0197 | 2.78 | 0.7 | 0.728 | 0.6901 | 162430 |
| 1735256400 | 0.7083 | -0.0186 | -2.56 | 0.7369 | 0.7398 | 0.7077 | 91407 |
| 1735077840 | 0.7269 | -0.0141 | -1.90 | 0.745 | 0.745 | 0.71 | 34679 |
| 1734997200 | 0.741 | -0.0217 | -2.85 | 0.76 | 0.78 | 0.74 | 96498 |
| 1734738000 | 0.7627 | 0.0502 | 7.05 | 0.71 | 0.78 | 0.71 | 438440 |
| 1734651600 | 0.7125 | 0.0074001 | 1.05 | 0.715 | 0.76 | 0.7 | 203963 |
| 1734565200 | 0.7050999 | 0.0050999 | 0.73 | 0.7129 | 0.72685 | 0.6906 | 318990 |
| 1734478800 | 0.7 | -0.31 | -30.69 | 0.92 | 0.92 | 0.6823 | 1711083 |
| 1734392400 | 1.01 | -0.01 | -0.98 | 1.01 | 1.03 | 1.01 | 83691 |
| 1734133200 | 1.02 | -0.01 | -0.97 | 1.04 | 1.04 | 1 | 146724 |
| 1734046800 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1.025 | 93910 |
| 1733960400 | 1.03 | -0.03 | -2.83 | 1.04 | 1.06 | 1.03 | 48870 |
| 1733874000 | 1.06 | 0.01 | 0.95 | 1.05 | 1.08 | 1.04 | 73357 |
| 1733787600 | 1.05 | 0 | 0.00 | 1.05 | 1.075 | 1.04 | 87592 |
| 1733528400 | 1.05 | 0.01 | 0.96 | 1.03 | 1.09 | 1.03 | 51759 |
| 1733442000 | 1.04 | -0.02 | -1.89 | 1.05 | 1.05 | 1.025 | 55318 |
| 1733355600 | 1.06 | -0.01 | -0.93 | 1.0684 | 1.08 | 1.04 | 47480 |
| 1733269200 | 1.07 | 0 | 0.00 | 1.06 | 1.1287 | 1.035 | 221459 |
| 1733182800 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.06 | 180718 |
| 1732917840 | 1.08 | 0.05 | 4.85 | 1.07 | 1.1 | 1.06 | 202510 |
| 1732750800 | 1.03 | -0.01 | -0.96 | 1.0548 | 1.07 | 1.02 | 99902 |
| 1732664400 | 1.04 | 0.07 | 6.67 | 1.0149999 | 1.05 | 1.0149999 | 192387 |
| 1732578000 | 0.975 | 0.005 | 0.52 | 0.96 | 1 | 0.9451 | 204540 |
| 1732318800 | 0.97 | 0 | 0.00 | 0.99 | 0.99 | 0.9302 | 106099 |
| 1732232400 | 0.97 | -0.0171 | -1.73 | 0.9901 | 1.02 | 0.9602 | 163264 |
| 1732146000 | 0.9871 | -0.0229 | -2.27 | 1 | 1.02 | 0.97 | 102444 |
| 1732059600 | 1.01 | -0.01 | -0.98 | 1.03 | 1.04 | 1.01 | 105842 |
| 1731973200 | 1.02 | -0.02 | -1.92 | 1.04 | 1.06 | 1.02 | 82881 |
| 1731714000 | 1.04 | -0.1 | -8.77 | 1.05 | 1.06 | 1.02 | 182066 |
| 1731627600 | 1.1399999 | 0 | 0.00 | 1.15 | 1.16 | 1.12 | 199519 |
| 1731541200 | 1.1399999 | -0.02 | -1.72 | 1.1509 | 1.16 | 1.1299999 | 127662 |
| 1731454800 | 1.16 | 0.02 | 1.75 | 1.15 | 1.16 | 1.1399999 | 83119 |
| 1731368400 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.18 | 1.1299999 | 192422 |
| 1731109200 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.15 | 1.12 | 114762 |
| 1731022800 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.12 | 156106 |
| 1730936400 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.145 | 1.12 | 172229 |
| 1730850000 | 1.12 | -0.01 | -0.88 | 1.1296 | 1.1399999 | 1.11 | 143439 |
| 1730763600 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.145 | 1.09 | 278052 |
| 1730500800 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.16 | 1.1299999 | 45772 |
| 1730414400 | 1.15 | 0 | 0.00 | 1.17 | 1.1765 | 1.12 | 66465 |
| 1730328000 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.19 | 1.1398 | 317682 |
