Hot Features
프리미엄
Organogenesis Holdings Inc (2PQ)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.94 | 96.0784313725 | 3.06 | 5.95 | 3.06 | 602 | 3.06655029 | DE |
| 4 | 2.56 | 74.4186046512 | 3.44 | 5.95 | 3.06 | 539 | 3.23190344 | DE |
| 12 | 2.58 | 75.4385964912 | 3.42 | 5.95 | 2.86 | 926 | 3.1433595 | DE |
| 26 | 3.42 | 132.558139535 | 2.58 | 5.95 | 2.5 | 1231 | 3.38140521 | DE |
| 52 | 3.52 | 141.935483871 | 2.48 | 5.95 | 2.14 | 1783 | 2.81632398 | DE |
| 156 | 4.15 | 224.324324324 | 1.85 | 5.95 | 1.85 | 1650 | 2.92590403 | DE |
| 260 | 4.15 | 224.324324324 | 1.85 | 5.95 | 1.85 | 1650 | 2.92590403 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.95 | 2.85 | 91.94 | 3.32 | 5.95 | 3.32 | 5505 |
| 1740691620 | 3.1 | 0.04 | 1.31 | 3.1 | 3.1 | 3.1 | 197 |
| 1740605220 | 3.06 | -0.4 | -11.56 | 3.06 | 3.06 | 3.06 | 1006 |
| 1740518820 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1740432420 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1740173220 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1740086820 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1740000420 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1739914020 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1739827620 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1739568420 | 3.46 | 0.02 | 0.58 | 3.46 | 3.46 | 3.46 | 51 |
| 1739482020 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1739395620 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1739309220 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1739222820 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1738963620 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1738877220 | 3.44 | 0.08 | 2.38 | 3.44 | 3.44 | 3.44 | 900 |
| 1738790820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738704420 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738618020 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738358820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738272420 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738186020 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738099620 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738013220 | 3.36 | 0.5 | 17.48 | 3.36 | 3.36 | 3.36 | 8 |
| 1737754020 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737667620 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737581220 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737494820 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737408420 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737149220 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737062820 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1736976420 | 2.86 | -0.08 | -2.72 | 2.86 | 2.86 | 2.86 | 183 |
| 1736890020 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1736803620 | 2.94 | -0.06 | -2.00 | 2.94 | 2.94 | 2.94 | 683 |
| 1736544420 | 3 | -0.1 | -3.23 | 3.04 | 3.04 | 3 | 3239 |
| 1736458020 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736371620 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736285220 | 3.1 | 0.1 | 3.33 | 3.1 | 3.1 | 3.1 | 1000 |
| 1736198820 | 3 | -0.14 | -4.46 | 3 | 3 | 3 | 2000 |
| 1735939620 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1735853220 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1735594020 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1735334820 | 3.14 | 0.08 | 2.61 | 3.14 | 3.14 | 3.14 | 18 |
| 1734989220 | 3.06 | -0.3 | -8.93 | 3.06 | 3.06 | 3.06 | 635 |
| 1734730020 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1734643620 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1734557220 | 3.36 | 0.02 | 0.60 | 3.36 | 3.36 | 3.36 | 177 |
| 1734470820 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1734384420 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1734125220 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1734038820 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1733952420 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1733866020 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1733779620 | 3.34 | -0.08 | -2.34 | 3.34 | 3.34 | 3.34 | 3000 |
| 1733520420 | 3.42 | -0.12 | -3.39 | 3.42 | 3.42 | 3.42 | 786 |
| 1733434020 | 3.54 | -0.16 | -4.32 | 3.54 | 3.54 | 3.54 | 400 |
| 1733295600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1733209200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1733122800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
