기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Sonendo Inc (QX) | SONX | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0902 | 0.085 | 0.0961 | 0.0851 | 0.0902 |
SONX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.086 | 0.106 | 0.0824 | 0.0963201 | 578,122 | -0.0009 | -1.05% |
1개월 | 0.09 | 0.1099 | 0.0824 | 0.0956319 | 298,317 | -0.0049 | -5.44% |
3개월 | 0.175 | 0.2364 | 0.08 | 0.1114884 | 459,196 | -0.0899 | -51.37% |
6개월 | 0.13 | 0.40 | 0.045 | 0.1267367 | 678,235 | -0.0449 | -34.54% |
1년 | 0.14 | 0.40 | 0.045 | 0.1266633 | 702,513 | -0.0549 | -39.21% |
3년 | 0.14 | 0.40 | 0.045 | 0.1266633 | 702,513 | -0.0549 | -39.21% |
5년 | 0.14 | 0.40 | 0.045 | 0.1266633 | 702,513 | -0.0549 | -39.21% |
SONX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
23 5월(5) 2024 | 0.0902 | 0.0078 | 9.47% | 0.0956 | 0.1019 | 0.0902 | 254,881 |
22 5월(5) 2024 | 0.0824 | -0.0133 | -13.90% | 0.0957 | 0.0999 | 0.0824 | 45,521 |
21 5월(5) 2024 | 0.0957 | 0.00005 | 0.05% | 0.10 | 0.106 | 0.0956 | 353,887 |
18 5월(5) 2024 | 0.09565 | -0.00435 | -4.35% | 0.09502 | 0.10 | 0.091 | 1,337,083 |
17 5월(5) 2024 | 0.10 | 0.015 | 17.65% | 0.086 | 0.10 | 0.086 | 899,237 |
16 5월(5) 2024 | 0.085 | -0.00182 | -2.09% | 0.086 | 0.09 | 0.085 | 92,850 |
15 5월(5) 2024 | 0.086815 | -0.0034 | -3.76% | 0.090315 | 0.095 | 0.08625 | 736,681 |
14 5월(5) 2024 | 0.09021 | 0.00001 | 0.01% | 0.09255 | 0.09255 | 0.085 | 274,709 |
11 5월(5) 2024 | 0.0902 | 0.00 | 0.00% | 0.09375 | 0.09375 | 0.0902 | 43,708 |
10 5월(5) 2024 | 0.0902 | 0.0002 | 0.22% | 0.09657 | 0.09657 | 0.09 | 206,958 |
09 5월(5) 2024 | 0.09 | -0.012 | -11.76% | 0.10375 | 0.105 | 0.09 | 162,050 |
08 5월(5) 2024 | 0.102 | 0.0021 | 2.10% | 0.095955 | 0.102 | 0.095 | 79,399 |
07 5월(5) 2024 | 0.0999 | -0.005 | -4.77% | 0.1048 | 0.1048 | 0.0924 | 139,501 |
04 5월(5) 2024 | 0.1049 | -0.0001 | -0.10% | 0.0913 | 0.109 | 0.0901 | 792,263 |
03 5월(5) 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.0913 | 76,954 |
02 5월(5) 2024 | 0.10 | 0.00645 | 6.89% | 0.1099 | 0.1099 | 0.09644 | 25,666 |
01 5월(5) 2024 | 0.09355 | -0.00105 | -1.11% | 0.0935 | 0.09355 | 0.091 | 18,501 |
30 4월(4) 2024 | 0.0946 | -0.0014 | -1.46% | 0.10 | 0.106435 | 0.0946 | 25,390 |
27 4월(4) 2024 | 0.096 | 0.00478 | 5.24% | 0.0901 | 0.1045 | 0.0901 | 379,591 |
26 4월(4) 2024 | 0.09122 | -0.00238 | -2.54% | 0.09 | 0.093 | 0.09 | 21,516 |
25 4월(4) 2024 | 0.0936 | 0.003 | 3.31% | 0.0894 | 0.096 | 0.0876 | 145,631 |
24 4월(4) 2024 | 0.0906 | -0.00406 | -4.29% | 0.0999 | 0.0999 | 0.085 | 233,047 |