Hot Features
프리미엄
Checkpoint Therapeutics Inc (CZTA)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.08401084011 | 3.69 | 4.36 | 2.93 | 18778 | 3.41371696 | DE |
| 4 | 0.46 | 14.4200626959 | 3.19 | 4.36 | 2.93 | 6122 | 3.49441829 | DE |
| 12 | 1.605 | 78.4841075795 | 2.045 | 4.36 | 1.928 | 3801 | 3.32423264 | DE |
| 26 | 1.982 | 118.824940048 | 1.668 | 4.36 | 1.668 | 2667 | 3.02718136 | DE |
| 52 | 0.5105 | 16.2605510432 | 3.1395 | 4.36 | 1.334 | 2458 | 2.624071 | DE |
| 156 | 1.7406 | 91.1595265528 | 1.9094 | 4.36 | 1.3036 | 2671 | 2.52536057 | DE |
| 260 | 1.7406 | 91.1595265528 | 1.9094 | 4.36 | 1.3036 | 2671 | 2.52536057 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470820 | 3.64 | 0.44 | 13.57 | 3.17 | 3.745 | 2.93 | 32009 |
| 1734384420 | 3.205 | -0.37 | -10.22 | 4.3 | 4.36 | 3.15 | 46733 |
| 1734125220 | 3.57 | -0.03 | -0.70 | 3.7 | 3.75 | 3.44 | 12768 |
| 1734038820 | 3.595 | -0.28 | -7.23 | 3.855 | 3.855 | 3.595 | 2080 |
| 1733952420 | 3.875 | 0.1 | 2.51 | 3.69 | 3.875 | 3.69 | 300 |
| 1733866020 | 3.78 | 0.01 | 0.27 | 3.68 | 3.78 | 3.68 | 955 |
| 1733779620 | 3.77 | -0.23 | -5.75 | 3.885 | 3.885 | 3.715 | 555 |
| 1733520420 | 4 | 0 | 0.00 | 4 | 4 | 4 | 500 |
| 1733434020 | 4 | 0.07 | 1.78 | 4 | 4 | 4 | 111 |
| 1733347620 | 3.93 | 0.06 | 1.42 | 3.75 | 3.93 | 3.75 | 1640 |
| 1733261220 | 3.875 | -0.24 | -5.72 | 4.205 | 4.205 | 3.82 | 298 |
| 1733174820 | 4.11 | -0.09 | -2.03 | 4.29 | 4.29 | 4.11 | 1000 |
| 1732915620 | 4.195 | 0.1 | 2.44 | 4.195 | 4.195 | 4.195 | 50 |
| 1732829220 | 4.095 | 0.24 | 6.09 | 4.095 | 4.095 | 4.095 | 250 |
| 1732742820 | 3.86 | -0.23 | -5.62 | 3.86 | 3.86 | 3.86 | 5249 |
| 1732656420 | 4.09 | 0.19 | 4.87 | 3.96 | 4.09 | 3.875 | 550 |
| 1732570020 | 3.9 | 0.28 | 7.73 | 3.65 | 4.05 | 3.54 | 4861 |
| 1732310820 | 3.62 | 0.23 | 6.78 | 3.375 | 3.665 | 3.375 | 10250 |
| 1732224420 | 3.39 | 0.2 | 6.27 | 3.165 | 3.39 | 3.1549999 | 2029 |
| 1732138020 | 3.19 | -0.02 | -0.62 | 3.19 | 3.19 | 3.19 | 261 |
| 1732051620 | 3.21 | 0.08 | 2.39 | 3.21 | 3.21 | 3.21 | 800 |
| 1731965220 | 3.1349999 | -0.38 | -10.68 | 3.285 | 3.285 | 3.1349999 | 1510 |
| 1731705960 | 3.51 | 0.01 | 0.29 | 3.615 | 3.615 | 3.51 | 700 |
| 1731619560 | 3.5 | 0.11 | 3.09 | 3.495 | 3.505 | 3.495 | 5210 |
| 1731533160 | 3.395 | 0.44 | 14.89 | 3.265 | 3.48 | 3.265 | 2259 |
| 1731446820 | 2.955 | -0.14 | -4.37 | 2.955 | 2.955 | 2.955 | 100 |
| 1731360420 | 3.09 | 0.01 | 0.49 | 3.29 | 3.29 | 3.09 | 1999 |
| 1731101220 | 3.075 | -0.11 | -3.30 | 3.07 | 3.075 | 3.07 | 5000 |
| 1731014760 | 3.18 | 0.24 | 7.98 | 3.18 | 3.18 | 3.18 | 30 |
| 1730928360 | 2.945 | 0 | 0.00 | 2.945 | 2.945 | 2.945 | 0 |
| 1730841960 | 2.945 | -0.24 | -7.39 | 3 | 3 | 2.94 | 3583 |
| 1730755560 | 3.18 | -0.05 | -1.40 | 3.18 | 3.18 | 3.18 | 1209 |
| 1730496360 | 3.225 | 0.04 | 1.10 | 3.205 | 3.255 | 3.205 | 6571 |
| 1730409960 | 3.19 | -0.43 | -11.88 | 3.27 | 3.27 | 3.12 | 8633 |
| 1730323560 | 3.62 | 0.08 | 2.26 | 3.62 | 3.62 | 3.62 | 1000 |
| 1730237160 | 3.54 | 0.31 | 9.43 | 3.655 | 3.655 | 3.54 | 450 |
| 1730150760 | 3.235 | 0.03 | 1.09 | 3.42 | 3.525 | 3.235 | 2275 |
| 1729887960 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1729801560 | 3.2 | 0.04 | 1.27 | 3.325 | 3.345 | 3.2 | 1520 |
| 1729715160 | 3.16 | 0.23 | 7.67 | 3.075 | 3.195 | 3.0299999 | 7975 |
| 1729628760 | 2.935 | -0.02 | -0.51 | 2.8849999 | 2.965 | 2.87 | 4190 |
| 1729542360 | 2.95 | 0.15 | 5.17 | 2.995 | 2.995 | 2.95 | 13000 |
| 1729283160 | 2.805 | 0.05 | 1.63 | 2.775 | 2.805 | 2.775 | 239 |
| 1729196760 | 2.7599999 | 0.05 | 2.03 | 2.6349999 | 2.88 | 2.58 | 5643 |
| 1729110360 | 2.705 | 0.27 | 11.09 | 2.455 | 2.72 | 2.455 | 1045 |
| 1729023960 | 2.435 | 0.25 | 11.44 | 2.435 | 2.435 | 2.435 | 200 |
| 1728937560 | 2.185 | 0 | 0.00 | 2.185 | 2.185 | 2.185 | 0 |
| 1728678360 | 2.185 | 0.02 | 0.92 | 2.185 | 2.185 | 2.185 | 74 |
| 1728591960 | 2.165 | 0.04 | 1.64 | 2.165 | 2.165 | 2.165 | 100 |
| 1728505560 | 2.13 | -0.16 | -6.99 | 2.13 | 2.13 | 2.13 | 200 |
| 1728419160 | 2.29 | 0.08 | 3.39 | 2.25 | 2.29 | 2.25 | 1200 |
| 1728332760 | 2.215 | 0.25 | 12.67 | 2.115 | 2.215 | 2.115 | 737 |
| 1728073620 | 1.966 | 0 | 0.00 | 1.966 | 1.966 | 1.966 | 0 |
| 1727987220 | 1.966 | 0.02 | 1.13 | 1.966 | 1.966 | 1.966 | 100 |
| 1727900820 | 1.944 | -0.08 | -4.00 | 1.944 | 1.944 | 1.944 | 400 |
| 1727814420 | 2.025 | 0.09 | 4.81 | 2.025 | 2.025 | 2.025 | 50 |
| 1727727960 | 1.932 | 0 | 0.00 | 1.932 | 1.932 | 1.932 | 0 |
| 1727468760 | 1.932 | 0 | 0.00 | 1.932 | 1.932 | 1.932 | 0 |
| 1727382360 | 1.932 | -0.1 | -5.06 | 2.045 | 2.045 | 1.928 | 991 |
| 1727295960 | 2.035 | 0 | 0.00 | 2.035 | 2.035 | 2.035 | 0 |
| 1727209560 | 2.035 | -0.19 | -8.33 | 1.962 | 2.035 | 1.962 | 1200 |
| 1727123220 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1726864020 | 2.22 | 0.05 | 2.07 | 2.22 | 2.22 | 2.22 | 700 |
| 1726777560 | 2.1749999 | -0.03 | -1.36 | 2.22 | 2.22 | 2.1749999 | 3000 |
| 1726691220 | 2.205 | 0.08 | 3.52 | 2.205 | 2.205 | 2.205 | 750 |
