Hot Features
프리미엄
OpGen Inc (PK) (OPGN)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3025 | -29.2978208232 | 1.0325 | 1.04 | 0.73 | 1241 | 0.81723218 | CS |
| 4 | -0.1945 | -21.0383991347 | 0.9245 | 1.41 | 0.73 | 1282 | 1.13683471 | CS |
| 12 | -0.71 | -49.3055555556 | 1.44 | 1.99 | 0.5273 | 5107 | 0.93590008 | CS |
| 26 | -1.2 | -62.1761658031 | 1.93 | 2.25 | 0.5273 | 3968 | 1.30843433 | CS |
| 52 | -1.02 | -58.2857142857 | 1.75 | 2.57 | 0.5273 | 5496 | 1.60377909 | CS |
| 156 | -1.02 | -58.2857142857 | 1.75 | 2.57 | 0.5273 | 5496 | 1.60377909 | CS |
| 260 | -1.02 | -58.2857142857 | 1.75 | 2.57 | 0.5273 | 5496 | 1.60377909 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741213440 | 0.73 | -0.0286 | -3.77 | 0.73 | 0.73 | 0.73 | 493 |
| 1741126800 | 0.7586 | -0.2232 | -22.73 | 0.8503 | 0.8503 | 0.7586 | 3993 |
| 1741040760 | 0.9818 | 0.0893 | 10.01 | 0.9818 | 0.9818 | 0.9818 | 163 |
| 1740781260 | 0.8925 | -0.1475 | -14.18 | 0.9449 | 0.9449 | 0.8925 | 1683 |
| 1740695340 | 1.04 | 0.01 | 0.73 | 1.04 | 1.04 | 1.04 | 244 |
| 1740608400 | 1.0325 | -0.02 | -1.67 | 1.0325 | 1.0325 | 1.0325 | 122 |
| 1740522000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1740435600 | 1.05 | -0.18 | -14.63 | 1.15 | 1.15 | 0.9809 | 2144 |
| 1740176400 | 1.23 | -0.02 | -1.60 | 1.23 | 1.23 | 1.23 | 1697 |
| 1740090480 | 1.25 | 0.02 | 1.63 | 1.241 | 1.25 | 1.241 | 962 |
| 1740003960 | 1.23 | -0.11 | -8.21 | 1.23 | 1.23 | 1.23 | 321 |
| 1739917740 | 1.34 | -0.04 | -2.90 | 1.41 | 1.41 | 1.34 | 1848 |
| 1739572020 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 982 |
| 1739485320 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.41 | 1.3799999 | 581 |
| 1739398920 | 1.37 | 0.17 | 14.17 | 1.16 | 1.37 | 1.16 | 3716 |
| 1739312400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1739226000 | 1.2 | -0.11 | -8.40 | 1.2 | 1.2 | 1.2 | 155 |
| 1738967160 | 1.31 | 0.06 | 4.80 | 1.225 | 1.31 | 1.225 | 1458 |
| 1738880400 | 1.25 | 0.25 | 25.00 | 1.05 | 1.25 | 1.05 | 897 |
| 1738794000 | 1 | 0.0565 | 5.99 | 0.9245 | 1.05 | 0.9245 | 828 |
| 1738708080 | 0.9435 | 0 | 0.00 | 0.9435 | 0.9435 | 0.9435 | 1804 |
| 1738621200 | 0.9435 | 0 | 0.00 | 0.9435 | 0.9435 | 0.9435 | 0 |
| 1738362000 | 0.9435 | -0.1457 | -13.38 | 1.07 | 1.07 | 0.9435 | 225 |
| 1738276080 | 1.0892 | -0.03 | -2.53 | 1.09 | 1.11 | 1.0892 | 616 |
| 1738189740 | 1.1175 | 0.05 | 4.44 | 1.1175 | 1.1175 | 1.1175 | 160 |
| 1738103280 | 1.07 | -0.08 | -6.96 | 1.125 | 1.125 | 1.07 | 779 |
| 1738016820 | 1.15 | -0.05 | -4.17 | 1.2125 | 1.2125 | 1.15 | 1478 |
| 1737757440 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1737671040 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1737584640 | 1.2 | 0.04 | 3.45 | 1.16 | 1.26 | 1.16 | 893 |
| 1737498540 | 1.16 | -0.57 | -32.95 | 1.7 | 1.7 | 1.16 | 3113 |
| 1737152880 | 1.73 | 0.29 | 20.14 | 1.44 | 1.78 | 1.44 | 6420 |
| 1737066420 | 1.44 | 0.54 | 60.00 | 1 | 1.99 | 0.9 | 32695 |
| 1736979720 | 0.9 | 0.04 | 4.65 | 0.88 | 1.24 | 0.8 | 17835 |
| 1736893380 | 0.86 | 0.06 | 7.50 | 0.9 | 1 | 0.81 | 3181 |
| 1736806800 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 1069 |
| 1736547720 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 656 |
| 1736375340 | 0.79 | -0.21 | -21.00 | 0.97 | 0.97 | 0.79 | 4209 |
| 1736288940 | 1 | 0.07 | 7.53 | 0.97 | 1 | 0.78 | 2929 |
| 1736202360 | 0.93 | 0.1758 | 23.31 | 0.8109 | 0.93 | 0.76 | 8476 |
| 1735942980 | 0.7542 | 0.2242 | 42.30 | 0.68 | 0.7542 | 0.5875 | 22117 |
| 1735856700 | 0.53 | -0.065 | -10.92 | 0.586 | 0.586 | 0.5273 | 3760 |
| 1735683960 | 0.595 | -0.025 | -4.03 | 0.6821 | 0.6821 | 0.595 | 2138 |
| 1735597740 | 0.62 | -0.0175 | -2.75 | 0.63 | 0.63 | 0.5276999 | 7507 |
| 1735338000 | 0.6375 | 0.018125 | 2.93 | 0.65 | 0.65 | 0.6 | 7251 |
| 1735252020 | 0.619375 | 0.021875 | 3.66 | 0.5975 | 0.619375 | 0.5975 | 719 |
| 1735078200 | 0.5975 | -0.1125 | -15.85 | 0.6479 | 0.6949999 | 0.5975 | 12734 |
| 1734992400 | 0.71 | -0.014475 | -2.00 | 0.65895 | 0.74 | 0.65895 | 3950 |
| 1734733200 | 0.724475 | 0.014475 | 2.04 | 0.7 | 0.724475 | 0.6899999 | 12402 |
| 1734646800 | 0.71 | -0.36 | -33.64 | 1.15 | 1.15 | 0.660775 | 49622 |
| 1734560940 | 1.07 | 0 | 0.00 | 1.2 | 1.2 | 1.07 | 1513 |
| 1734474360 | 1.07 | 0 | 0.00 | 1.07 | 1.28 | 1.07 | 8213 |
| 1734388140 | 1.07 | -0.04 | -3.60 | 1.05 | 1.07 | 1.05 | 1230 |
| 1734128940 | 1.11 | 0 | 0.00 | 1.1 | 1.2 | 1.0857 | 3193 |
| 1734042480 | 1.11 | -0.18 | -14.22 | 1.24 | 1.24 | 1 | 8809 |
| 1733955900 | 1.294 | -0.01 | -0.46 | 1.44 | 1.44 | 1.21 | 1837 |
| 1733869200 | 1.3 | 0.1 | 8.33 | 1.2 | 1.3 | 1.2 | 592 |
| 1733782800 | 1.2 | -0.2 | -14.29 | 1.4 | 1.44 | 1.04 | 15858 |
| 1733523600 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.4 | 2590 |
