Hot Features
프리미엄
Abeona Therapeutics Inc (PCJ)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 4.54545454545 | 5.5 | 5.6 | 5.4 | 905 | 5.41734384 | DE |
| 4 | -0.6 | -9.44881889764 | 6.35 | 6.35 | 5.4 | 696 | 5.55403342 | DE |
| 12 | 0.83 | 16.8699186992 | 4.92 | 6.35 | 4.74 | 385 | 5.62633519 | DE |
| 26 | 1.85 | 47.4358974359 | 3.9 | 6.35 | 3.76 | 762 | 4.38531813 | DE |
| 52 | 2.012 | 53.8255751739 | 3.738 | 8.2899999 | 2.84 | 1479 | 4.58059327 | DE |
| 156 | 1.728 | 42.9636996519 | 4.022 | 8.2899999 | 2.84 | 1382 | 4.52334337 | DE |
| 260 | 1.728 | 42.9636996519 | 4.022 | 8.2899999 | 2.84 | 1382 | 4.52334337 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732224420 | 5.4 | -0.05 | -0.92 | 5.45 | 5.6 | 5.4 | 2065 |
| 1732138020 | 5.45 | 0.05 | 0.93 | 5.5 | 5.5 | 5.45 | 715 |
| 1732051620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1731965220 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.4 | 568 |
| 1731705960 | 5.5 | -0.25 | -4.35 | 5.5 | 5.5 | 5.5 | 270 |
| 1731619560 | 5.75 | -0.05 | -0.86 | 5.85 | 5.85 | 5.75 | 1450 |
| 1731533160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731446760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731360360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731101160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731014760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730928360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730841960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730755560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730496360 | 5.8 | -0.15 | -2.52 | 5.75 | 5.8 | 5.75 | 228 |
| 1730409960 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1730323560 | 5.95 | -0.2 | -3.25 | 5.95 | 5.95 | 5.95 | 33 |
| 1730237160 | 6.15 | 0.55 | 9.82 | 6.35 | 6.35 | 6.1 | 237 |
| 1730147160 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729887960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729801560 | 5.6 | -0.45 | -7.44 | 5.6 | 5.6 | 5.6 | 100 |
| 1729715160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729628760 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729542360 | 6.05 | -0.05 | -0.82 | 6.05 | 6.05 | 6.05 | 24 |
| 1729283160 | 6.1 | 0.2 | 3.39 | 6.1 | 6.1 | 6.1 | 600 |
| 1729196760 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 650 |
| 1729110420 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1729024020 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1728937620 | 5.85 | -0.3 | -4.88 | 5.85 | 5.85 | 5.85 | 350 |
| 1728678360 | 6.15 | 0.2 | 3.36 | 6.15 | 6.15 | 6.15 | 200 |
| 1728591960 | 5.95 | -0.15 | -2.46 | 5.95 | 5.95 | 5.95 | 350 |
| 1728505560 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 350 |
| 1728419160 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 30 |
| 1728332760 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 3 |
| 1728073560 | 6.05 | 0.4 | 7.08 | 5.85 | 6.05 | 5.85 | 460 |
| 1727987220 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1727900820 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1727814420 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1727728020 | 5.65 | 0.1 | 1.80 | 5.65 | 5.65 | 5.65 | 566 |
| 1727468760 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1727382360 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1727295960 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1727209560 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1727123160 | 5.55 | 0.45 | 8.82 | 5.4 | 5.55 | 5.4 | 400 |
| 1726864020 | 5.0999999 | -0.25 | -4.67 | 5.0999999 | 5.0999999 | 5.0999999 | 80 |
| 1726777560 | 5.3499999 | 0.61 | 12.87 | 5.3499999 | 5.3499999 | 5.3499999 | 100 |
| 1726691220 | 4.74 | -0.26 | -5.20 | 4.8 | 4.8 | 4.74 | 433 |
| 1726604820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726518420 | 5 | -0.15 | -2.91 | 5 | 5 | 5 | 200 |
| 1726259160 | 5.15 | -0.05 | -0.96 | 5.15 | 5.15 | 5.15 | 200 |
| 1726172760 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1726086360 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1725999960 | 5.2 | 0.28 | 5.69 | 5.2 | 5.2 | 5.2 | 100 |
| 1725913560 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1725654360 | 4.92 | -0.13 | -2.57 | 4.92 | 4.92 | 4.92 | 8 |
| 1725568020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1725481620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1725395220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1725308820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1725049620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1724963220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1724876820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1724790420 | 5.05 | 0.39 | 8.37 | 5.05 | 5.05 | 5.05 | 14 |
| 1724655600 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
