Hot Features
프리미엄
Poseida Therapeutics Inc (2RZ)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.3049999 | 234.386613383 | 2.69 | 9.05 | 2.662 | 1769 | 2.662 | DE |
| 4 | 6.7329999 | 297.65693634 | 2.262 | 9.05 | 2.14 | 1980 | 3.07005514 | DE |
| 12 | 6.5149999 | 262.701608871 | 2.48 | 9.05 | 2.14 | 1629 | 2.84594087 | DE |
| 26 | 6.2389999 | 226.378806241 | 2.756 | 9.05 | 2.14 | 1521 | 2.76300678 | DE |
| 52 | 6.5749999 | 271.694210744 | 2.42 | 9.05 | 1.916 | 1333 | 2.78504914 | DE |
| 156 | 7.0649999 | 366.062170984 | 1.93 | 9.05 | 1.78 | 1287 | 2.68369339 | DE |
| 260 | 7.0649999 | 366.062170984 | 1.93 | 9.05 | 1.78 | 1287 | 2.68369339 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 2.662 | 0 | 0.00 | 2.662 | 2.662 | 2.662 | 0 |
| 1732310820 | 2.662 | 0 | 0.00 | 2.662 | 2.662 | 2.662 | 0 |
| 1732224420 | 2.662 | 0 | 0.00 | 2.662 | 2.662 | 2.662 | 0 |
| 1732138020 | 2.662 | -0.1 | -3.69 | 2.69 | 2.69 | 2.662 | 1769 |
| 1732051560 | 2.7639999 | 0 | 0.00 | 2.7639999 | 2.7639999 | 2.7639999 | 0 |
| 1731965160 | 2.7639999 | 0 | 0.00 | 2.7639999 | 2.7639999 | 2.7639999 | 0 |
| 1731705960 | 2.7639999 | -0.3 | -9.79 | 2.876 | 2.876 | 2.7639999 | 3989 |
| 1731619560 | 3.064 | -0.45 | -12.76 | 2.938 | 3.11 | 2.926 | 4390 |
| 1731533220 | 3.512 | 0 | 0.00 | 3.512 | 3.512 | 3.512 | 0 |
| 1731446820 | 3.512 | 0.1 | 2.99 | 3.512 | 3.512 | 3.512 | 100 |
| 1731360420 | 3.41 | 0.5 | 17.10 | 3.15 | 3.41 | 3.15 | 7431 |
| 1731101220 | 2.912 | 0.14 | 5.20 | 3.136 | 3.136 | 2.912 | 800 |
| 1731014760 | 2.7679999 | 0.13 | 5.09 | 2.638 | 2.7679999 | 2.638 | 1070 |
| 1730928360 | 2.634 | 0.49 | 23.08 | 2.634 | 2.634 | 2.634 | 163 |
| 1730841960 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1730755560 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1730496360 | 2.14 | -0.12 | -5.39 | 2.25 | 2.25 | 2.14 | 49 |
| 1730409960 | 2.262 | 0 | 0.00 | 2.262 | 2.262 | 2.262 | 0 |
| 1730323560 | 2.262 | 0 | 0.00 | 2.262 | 2.262 | 2.262 | 0 |
| 1730237160 | 2.262 | -0.08 | -3.42 | 2.262 | 2.262 | 2.262 | 43 |
| 1730150760 | 2.342 | 0.08 | 3.63 | 2.342 | 2.342 | 2.342 | 1000 |
| 1729888020 | 2.2599999 | -0.05 | -1.99 | 2.2599999 | 2.2599999 | 2.2599999 | 25 |
| 1729801560 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729715160 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729628760 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729542360 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729283160 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729196760 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729110360 | 2.306 | 0.01 | 0.44 | 2.306 | 2.306 | 2.306 | 500 |
| 1729024020 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1728937620 | 2.2959999 | -0.02 | -0.78 | 2.2959999 | 2.2959999 | 2.2959999 | 794 |
| 1728678360 | 2.314 | 0.03 | 1.40 | 2.2879999 | 2.314 | 2.2879999 | 4699 |
| 1728591960 | 2.282 | 0 | 0.00 | 2.282 | 2.282 | 2.282 | 0 |
| 1728505560 | 2.282 | 0 | 0.00 | 2.282 | 2.282 | 2.282 | 0 |
| 1728419160 | 2.282 | 0 | 0.00 | 2.282 | 2.282 | 2.282 | 0 |
| 1728332760 | 2.282 | -0.05 | -2.14 | 2.282 | 2.282 | 2.282 | 1300 |
| 1728073620 | 2.3319999 | 0 | 0.00 | 2.3319999 | 2.3319999 | 2.3319999 | 0 |
| 1727987220 | 2.3319999 | -0.14 | -5.51 | 2.3319999 | 2.3319999 | 2.3319999 | 1000 |
| 1727900820 | 2.468 | -0.07 | -2.60 | 2.468 | 2.468 | 2.468 | 250 |
| 1727814420 | 2.5339999 | -0.11 | -4.16 | 2.632 | 2.632 | 2.5139999 | 2042 |
| 1727728020 | 2.644 | -0.14 | -4.96 | 2.54 | 2.644 | 2.54 | 1299 |
| 1727468760 | 2.782 | 0 | 0.00 | 2.782 | 2.782 | 2.782 | 0 |
| 1727382360 | 2.782 | 0.06 | 2.28 | 2.782 | 2.782 | 2.782 | 1060 |
| 1727295960 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1727209560 | 2.72 | -0.4 | -12.76 | 2.718 | 2.72 | 2.718 | 955 |
| 1727123160 | 3.118 | 0 | 0.00 | 3.118 | 3.118 | 3.118 | 0 |
| 1726863960 | 3.118 | 0 | 0.00 | 3.118 | 3.118 | 3.118 | 0 |
| 1726777560 | 3.118 | 0.04 | 1.23 | 3.118 | 3.118 | 3.118 | 6 |
| 1726691220 | 3.08 | 0.54 | 21.16 | 3.08 | 3.08 | 3.08 | 7483 |
| 1726604820 | 2.5419999 | 0 | 0.00 | 2.5419999 | 2.5419999 | 2.5419999 | 0 |
| 1726518420 | 2.5419999 | 0 | 0.00 | 2.5419999 | 2.5419999 | 2.5419999 | 0 |
| 1726259220 | 2.5419999 | 0 | 0.00 | 2.5419999 | 2.5419999 | 2.5419999 | 0 |
| 1726172820 | 2.5419999 | 0 | 0.00 | 2.5419999 | 2.5419999 | 2.5419999 | 0 |
| 1726086420 | 2.5419999 | 0 | 0.00 | 2.5419999 | 2.5419999 | 2.5419999 | 0 |
| 1726000020 | 2.5419999 | 0 | 0.00 | 2.5419999 | 2.5419999 | 2.5419999 | 0 |
| 1725913620 | 2.5419999 | -0.05 | -1.78 | 2.5419999 | 2.5419999 | 2.5419999 | 58 |
| 1725654360 | 2.588 | 0 | 0.00 | 2.588 | 2.588 | 2.588 | 0 |
| 1725567960 | 2.588 | 0 | 0.00 | 2.588 | 2.588 | 2.588 | 0 |
| 1725481560 | 2.588 | 0.07 | 2.78 | 2.48 | 2.588 | 2.48 | 78 |
| 1725395160 | 2.5179999 | 0 | 0.00 | 2.5179999 | 2.5179999 | 2.5179999 | 0 |
| 1725308760 | 2.5179999 | -0.29 | -10.39 | 2.636 | 2.636 | 2.5179999 | 44 |
| 1725049620 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1724963220 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1724876820 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1724790420 | 2.81 | 0.26 | 10.20 | 2.81 | 2.81 | 2.81 | 620 |
| 1724655600 | 2.5499999 | 0 | 0.00 | 2.5499999 | 2.5499999 | 2.5499999 | 0 |
