Hot Features
프리미엄
Sangamo Therapeutics Inc (GBY)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2511 | -12.2398245186 | 2.0515 | 2.1925 | 1.64 | 54039 | 1.85691743 | DE |
| 4 | 0.5158 | 40.1525766776 | 1.2846 | 2.9435 | 1.2809999 | 91093 | 2.00314035 | DE |
| 12 | 1.0349 | 135.19268452 | 0.7655 | 2.9435 | 0.6304999 | 49505 | 1.63359643 | DE |
| 26 | 1.2623 | 234.584649693 | 0.5381 | 2.9435 | 0.2901 | 52479 | 1.09615683 | DE |
| 52 | 1.4562 | 423.06798373 | 0.3442 | 2.9435 | 0.2901 | 35177 | 1.01189132 | DE |
| 156 | -6.3816 | -77.9956000978 | 8.182 | 8.182 | 0.2722 | 19961 | 1.05655747 | DE |
| 260 | -5.5166 | -75.3942872762 | 7.317 | 15.668 | 0.2722 | 10701 | 1.45927678 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1.8824 | -0.01 | -0.40 | 1.8624 | 1.9 | 1.8624 | 6541 |
| 1732224420 | 1.89 | 0.05 | 2.66 | 1.8298 | 1.926 | 1.8298 | 3657 |
| 1732138020 | 1.841 | -0.05 | -2.62 | 2.0405 | 2.12 | 1.8138 | 80049 |
| 1732051620 | 1.8906 | 0.09 | 4.86 | 1.8034 | 1.8906 | 1.6399999 | 89200 |
| 1731965220 | 1.803 | -0.1 | -5.14 | 1.9154 | 2.011 | 1.7758 | 62512 |
| 1731705960 | 1.9006 | -0.15 | -7.49 | 2.0515 | 2.1925 | 1.8692 | 34778 |
| 1731619560 | 2.0545 | -0.26 | -11.06 | 2.291 | 2.56 | 1.9702 | 146212 |
| 1731533160 | 2.31 | -0.21 | -8.37 | 2.3995 | 2.626 | 1.95 | 169907 |
| 1731446820 | 2.521 | 0.04 | 1.59 | 2.575 | 2.664 | 2.2905 | 70288 |
| 1731360420 | 2.4815 | -0.21 | -7.92 | 2.8475 | 2.86 | 2.444 | 91489 |
| 1731101220 | 2.695 | 0.04 | 1.56 | 2.6835 | 2.9434999 | 2.49 | 102000 |
| 1731014760 | 2.6535 | 0.42 | 19.02 | 2.2639999 | 2.7275 | 2.225 | 70476 |
| 1730928360 | 2.2294999 | 0.28 | 14.33 | 2.0605 | 2.399 | 1.87 | 81991 |
| 1730841960 | 1.95 | 0.35 | 21.86 | 1.6002 | 1.9778 | 1.6002 | 99891 |
| 1730755560 | 1.6002 | -0.11 | -6.34 | 1.7406 | 1.81 | 1.6002 | 192548 |
| 1730496360 | 1.7086 | 0.1 | 6.49 | 1.6528 | 1.7598 | 1.6002 | 63937 |
| 1730409960 | 1.6044 | -0.18 | -10.22 | 1.7874 | 1.8498 | 1.5502 | 42682 |
| 1730323560 | 1.787 | -0.02 | -0.90 | 1.8862 | 1.9394 | 1.75 | 88149 |
| 1730237160 | 1.8032 | -0.08 | -4.41 | 1.88 | 2.25 | 1.8032 | 166859 |
| 1730150760 | 1.8864 | 0.48 | 33.79 | 1.4562 | 1.9 | 1.4101999 | 71155 |
| 1729888020 | 1.41 | 0.02 | 1.21 | 1.2846 | 1.6298 | 1.2809999 | 94076 |
| 1729801560 | 1.3932 | -0.05 | -3.65 | 1.4502 | 1.65 | 1.3255999 | 88027 |
| 1729715160 | 1.446 | 0.28 | 23.86 | 1.1366 | 1.6 | 1.0702 | 204150 |
| 1729628760 | 1.1674 | 0.33 | 39.72 | 0.863 | 1.3298 | 0.825 | 245799 |
| 1729542360 | 0.8355 | -0.0448 | -5.09 | 0.8493 | 0.8784 | 0.8104 | 13458 |
| 1729283160 | 0.8803 | 0.0059 | 0.67 | 0.8501 | 0.8803 | 0.8501 | 24517 |
| 1729196760 | 0.8744 | -0.0499 | -5.40 | 0.923 | 1.05 | 0.8585 | 36240 |
| 1729110360 | 0.9243 | 0.0328 | 3.68 | 0.8716 | 0.9799 | 0.8716 | 61158 |
| 1729023960 | 0.8915 | 0.062 | 7.47 | 0.8273 | 0.8915 | 0.8227 | 40100 |
| 1728937620 | 0.8295 | 0.081 | 10.82 | 0.7834 | 0.881 | 0.7819 | 29103 |
| 1728678360 | 0.7485 | -0.0206 | -2.68 | 0.7705999 | 0.7705999 | 0.742 | 1149 |
| 1728591960 | 0.7691 | 0.0399 | 5.47 | 0.7042 | 0.7691 | 0.7042 | 7600 |
| 1728505560 | 0.7292 | -0.0439 | -5.68 | 0.7332 | 0.7332 | 0.7292 | 2330 |
| 1728419160 | 0.7731 | 0.0501 | 6.93 | 0.7463 | 0.7731 | 0.7463 | 2300 |
| 1728332760 | 0.723 | -0.0036 | -0.50 | 0.716 | 0.7435 | 0.6801 | 5802 |
| 1728073560 | 0.7266 | 0.0166 | 2.34 | 0.7101 | 0.7412 | 0.6899999 | 12100 |
| 1727987220 | 0.71 | -0.0397 | -5.30 | 0.7536 | 0.754 | 0.71 | 7968 |
| 1727900820 | 0.7497 | -0.0003 | -0.04 | 0.7301 | 0.7577 | 0.7301 | 5071 |
| 1727814420 | 0.75 | -0.0307 | -3.93 | 0.78 | 0.7929 | 0.7412 | 5793 |
| 1727728020 | 0.7806999 | 0.0242 | 3.20 | 0.794 | 0.8072 | 0.757 | 7661 |
| 1727468760 | 0.7564999 | -0.0135 | -1.75 | 0.777 | 0.86 | 0.7501 | 21871 |
| 1727382360 | 0.77 | -0.03 | -3.75 | 0.7904 | 0.7975 | 0.7561 | 22576 |
| 1727295960 | 0.8 | -0.0499 | -5.87 | 0.8101 | 0.8201 | 0.8 | 7461 |
| 1727209560 | 0.8499 | -0.0017 | -0.20 | 0.8405 | 0.8499 | 0.805 | 8343 |
| 1727123160 | 0.8516 | -0.0152 | -1.75 | 0.8509 | 0.8799 | 0.8161 | 50830 |
| 1726864020 | 0.8668 | 0.0413 | 5.00 | 0.782 | 0.8668 | 0.7738 | 16150 |
| 1726777560 | 0.8255 | 0.0686 | 9.06 | 0.7413 | 0.83 | 0.7413 | 13629 |
| 1726691220 | 0.7569 | -0.0097 | -1.27 | 0.7672 | 0.7672 | 0.7329 | 9654 |
| 1726604760 | 0.7665999 | 0.0065999 | 0.87 | 0.7713 | 0.772 | 0.7381 | 1118 |
| 1726518420 | 0.76 | 0.0026 | 0.34 | 0.8 | 0.8 | 0.755 | 6045 |
| 1726259160 | 0.7574 | 0.0262 | 3.58 | 0.7149 | 0.8671 | 0.7149 | 7544 |
| 1726172760 | 0.7312 | -0.0419 | -5.42 | 0.7842 | 0.7843 | 0.7312 | 5479 |
| 1726086360 | 0.7731 | -0.0166 | -2.10 | 0.7881 | 0.8199 | 0.77 | 9820 |
| 1725999960 | 0.7897 | -0.0211 | -2.60 | 0.83 | 0.83 | 0.7801 | 9165 |
| 1725913620 | 0.8108 | 0.1803001 | 28.60 | 0.671 | 0.8199 | 0.6606999 | 82457 |
| 1725654360 | 0.6304999 | -0.06 | -8.69 | 0.6873 | 0.6873 | 0.6304999 | 22130 |
| 1725567960 | 0.6905 | -0.0507 | -6.84 | 0.7369 | 0.7369 | 0.6501 | 10535 |
| 1725481560 | 0.7412 | -0.0163 | -2.15 | 0.7509 | 0.7631 | 0.7309 | 4168 |
| 1725395160 | 0.7574999 | -0.0223 | -2.86 | 0.7799 | 0.78 | 0.7244 | 14481 |
| 1725308760 | 0.7798 | 0.0012 | 0.15 | 0.7601 | 0.7799 | 0.7483 | 3398 |
| 1725049560 | 0.7786 | 0.0588 | 8.17 | 0.7655 | 0.7799 | 0.726 | 21282 |
| 1724963160 | 0.7198 | -0.004 | -0.55 | 0.727 | 0.7466 | 0.71 | 18005 |
| 1724876760 | 0.7238 | -0.011 | -1.50 | 0.75 | 0.83 | 0.6966 | 89932 |
| 1724790420 | 0.7348 | -0.025 | -3.29 | 0.73 | 0.7563 | 0.7104 | 30921 |
| 1724704020 | 0.7598 | -0.0075 | -0.98 | 0.7838 | 0.7855 | 0.7423 | 21665 |
| 1724444820 | 0.7673 | 0.0023 | 0.30 | 0.7951 | 0.8169 | 0.7534 | 9140 |
