Hot Features
프리미엄
Tempest Therapeutics Inc (3OS)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -7.60869565217 | 0.92 | 0.92 | 0.7635 | 12506 | 0.83584354 | DE |
| 4 | -0.1225 | -12.5964010283 | 0.9725 | 1.1439999 | 0.7635 | 36233 | 0.91492149 | DE |
| 12 | -0.384 | -31.1183144246 | 1.234 | 1.847 | 0.7635 | 37927 | 1.0083252 | DE |
| 26 | -2.252 | -72.5983236622 | 3.102 | 4.8979999 | 0.7635 | 31454 | 1.33772075 | DE |
| 52 | -2.73 | -76.2569832402 | 3.58 | 5.54 | 0.7635 | 19765 | 1.74393179 | DE |
| 156 | 0.34 | 66.6666666667 | 0.51 | 9 | 0.236 | 26677 | 2.85810905 | DE |
| 260 | 0.34 | 66.6666666667 | 0.51 | 9 | 0.236 | 26677 | 2.85810905 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 0.8485 | 0.007 | 0.83 | 0.8345 | 0.873 | 0.8185 | 11649 |
| 1732138020 | 0.8415 | 0.007 | 0.84 | 0.8295 | 0.856 | 0.829 | 11816 |
| 1732051620 | 0.8345 | 0.0355 | 4.44 | 0.796 | 0.848 | 0.787 | 12730 |
| 1731965220 | 0.799 | -0.0425 | -5.05 | 0.858 | 0.858 | 0.7635 | 8144 |
| 1731705960 | 0.8415 | -0.076 | -8.28 | 0.92 | 0.92 | 0.81 | 18189 |
| 1731619560 | 0.9175 | 0.0065 | 0.71 | 0.93 | 0.9325 | 0.9155 | 11229 |
| 1731533160 | 0.911 | -0.111 | -10.86 | 0.967 | 0.9855 | 0.85 | 40716 |
| 1731446820 | 1.022 | 0 | 0.20 | 1.0269999 | 1.08 | 1.004 | 28532 |
| 1731360420 | 1.02 | 0.05 | 5.59 | 1.04 | 1.045 | 0.9915 | 16084 |
| 1731101220 | 0.966 | -0.0205 | -2.08 | 0.9845 | 1 | 0.965 | 35970 |
| 1731014760 | 0.9865 | 0.013 | 1.34 | 0.9445 | 1.014 | 0.9405 | 34236 |
| 1730928360 | 0.9735 | 0.09 | 10.19 | 0.928 | 0.9735 | 0.885 | 26622 |
| 1730841960 | 0.8835 | 0.0035 | 0.40 | 0.8875 | 0.9305 | 0.865 | 29593 |
| 1730755560 | 0.88 | 0.024 | 2.80 | 0.84 | 0.88 | 0.7935 | 39545 |
| 1730496360 | 0.856 | 0.014 | 1.66 | 0.8305 | 0.888 | 0.83 | 42282 |
| 1730409960 | 0.842 | -0.034 | -3.88 | 0.893 | 0.8935 | 0.8285 | 58187 |
| 1730323560 | 0.876 | -0.076 | -7.98 | 0.934 | 1 | 0.826 | 153206 |
| 1730237160 | 0.952 | -0.083 | -8.02 | 1.069 | 1.1439999 | 0.952 | 92011 |
| 1730150760 | 1.0349999 | 0.05 | 5.13 | 1.0009999 | 1.053 | 0.993 | 46088 |
| 1729888020 | 0.9845 | 0.0005 | 0.05 | 0.9725 | 1.03 | 0.9705 | 7835 |
| 1729801560 | 0.984 | -0.046 | -4.47 | 0.994 | 0.9985 | 0.966 | 38164 |
| 1729715160 | 1.03 | 0.06 | 6.46 | 0.9735 | 1.063 | 0.95 | 46092 |
| 1729628760 | 0.9675 | -0.008 | -0.82 | 0.99 | 0.99 | 0.9485 | 16976 |
| 1729542360 | 0.9755 | -0.023 | -2.30 | 1.0109999 | 1.067 | 0.9655 | 45135 |
| 1729283160 | 0.9985 | -0.0755 | -7.03 | 1.034 | 1.059 | 0.9985 | 36550 |
| 1729196760 | 1.074 | 0.05 | 4.58 | 1.05 | 1.1539999 | 0.946 | 248190 |
| 1729110360 | 1.0269999 | -0.06 | -5.69 | 1.485 | 1.56 | 1.02 | 549746 |
| 1729023960 | 1.089 | 0.12 | 12.56 | 1.0149999 | 1.089 | 0.9415 | 24693 |
| 1728937620 | 0.9675 | 0.022 | 2.33 | 0.978 | 1.004 | 0.85 | 57961 |
| 1728678360 | 0.9455 | -0.0745 | -7.30 | 1.0029999 | 1.0229999 | 0.9 | 77628 |
| 1728591960 | 1.02 | -0.23 | -18.33 | 1.53 | 1.847 | 0.929 | 191547 |
| 1728505560 | 1.249 | -0 | -0.24 | 1.2549999 | 1.258 | 1.231 | 3028 |
| 1728419160 | 1.252 | -0.02 | -1.57 | 1.252 | 1.252 | 1.252 | 200 |
| 1728332760 | 1.272 | -0 | -0.16 | 1.2789999 | 1.305 | 1.2689999 | 6622 |
| 1728073560 | 1.274 | -0.05 | -3.63 | 1.2609999 | 1.276 | 1.2609999 | 9000 |
| 1727987220 | 1.322 | 0.17 | 14.46 | 1.195 | 1.323 | 1.195 | 10300 |
| 1727900820 | 1.155 | -0.04 | -3.35 | 1.182 | 1.182 | 1.155 | 2250 |
| 1727814420 | 1.195 | -0.07 | -5.61 | 1.2749999 | 1.2749999 | 1.195 | 7658 |
| 1727728020 | 1.266 | 0.07 | 6.03 | 1.21 | 1.274 | 1.21 | 2650 |
| 1727468760 | 1.194 | 0.03 | 2.93 | 1.161 | 1.204 | 1.161 | 1417 |
| 1727382360 | 1.1599999 | -0 | -0.17 | 1.1579999 | 1.169 | 1.1579999 | 12800 |
| 1727295960 | 1.1619999 | -0.02 | -1.53 | 1.1619999 | 1.1619999 | 1.1619999 | 1592 |
| 1727209560 | 1.18 | 0.01 | 0.51 | 1.1439999 | 1.18 | 1.133 | 268 |
| 1727123160 | 1.174 | -0.07 | -5.48 | 1.22 | 1.228 | 1.174 | 6235 |
| 1726864020 | 1.242 | -0.06 | -4.68 | 1.25 | 1.25 | 1.221 | 5516 |
| 1726777560 | 1.303 | 0.01 | 0.54 | 1.2569999 | 1.321 | 1.2509999 | 7853 |
| 1726691220 | 1.296 | -0.07 | -4.99 | 1.354 | 1.354 | 1.23 | 50433 |
| 1726604760 | 1.364 | 0.15 | 12.17 | 1.238 | 1.391 | 1.238 | 4784 |
| 1726518420 | 1.216 | -0.07 | -5.37 | 1.323 | 1.332 | 1.216 | 566 |
| 1726259160 | 1.2849999 | 0.05 | 4.05 | 1.186 | 1.297 | 1.186 | 7067 |
| 1726172760 | 1.235 | 0.02 | 1.23 | 1.247 | 1.2769999 | 1.235 | 2695 |
| 1726086360 | 1.22 | 0.03 | 2.35 | 1.178 | 1.23 | 1.178 | 5707 |
| 1725999960 | 1.192 | 0.04 | 3.11 | 1.145 | 1.2 | 1.145 | 4011 |
| 1725913620 | 1.1559999 | 0 | 0.43 | 1.119 | 1.157 | 1.119 | 3358 |
| 1725654360 | 1.151 | 0.09 | 8.48 | 1.139 | 1.188 | 1.114 | 13045 |
| 1725567960 | 1.061 | 0 | 0.00 | 1.061 | 1.061 | 1.061 | 60 |
| 1725481560 | 1.061 | -0.01 | -0.47 | 1.052 | 1.061 | 1.052 | 767 |
| 1725395160 | 1.066 | -0.09 | -7.38 | 1.1499999 | 1.1499999 | 1.047 | 15548 |
| 1725308760 | 1.151 | -0 | -0.17 | 1.151 | 1.151 | 1.151 | 3402 |
| 1725049560 | 1.153 | -0.04 | -3.68 | 1.234 | 1.234 | 1.143 | 29431 |
| 1724963160 | 1.197 | -0.03 | -2.68 | 1.213 | 1.24 | 1.197 | 19995 |
| 1724876760 | 1.23 | 0.04 | 3.19 | 1.219 | 1.2909999 | 1.21 | 21060 |
| 1724790420 | 1.192 | -0.08 | -6.07 | 1.241 | 1.241 | 1.192 | 8837 |
| 1724704020 | 1.2689999 | -0 | -0.24 | 1.294 | 1.301 | 1.2589999 | 6910 |
| 1724444820 | 1.272 | -0.05 | -3.71 | 1.348 | 1.348 | 1.2649999 | 14230 |
| 1724358420 | 1.321 | 0.01 | 0.69 | 1.312 | 1.323 | 1.294 | 8610 |
