Hot Features
프리미엄
Aprea Therapeutics Inc (APRE)
NASDAQ
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 | -0.33 | -7.81990521327 | 4.22 | 4.5 | 3.75 | 36988 | 4.04071609 | CS |
| 4 | 0.46 | 13.4110787172 | 3.43 | 5 | 3.21 | 39141 | 3.88331429 | CS |
| 12 | 0.01 | 0.257731958763 | 3.88 | 5 | 2.74 | 25061 | 3.57921482 | CS |
| 26 | -0.03 | -0.765306122449 | 3.92 | 5.01 | 2.1501 | 22697 | 3.4812041 | CS |
| 52 | -1.34 | -25.621414914 | 5.23 | 8.8465 | 2.1501 | 21822 | 4.78633572 | CS |
| 156 | -34.71 | -89.9222797927 | 38.6 | 44.2 | 0.474 | 149509 | 19.18274795 | CS |
| 260 | -758.51 | -99.4897691501 | 762.4 | 822.3 | 0.474 | 509664 | 110.22221287 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 3.89 | 0.14 | 3.73 | 3.78 | 3.98 | 3.75 | 8352 |
| 1738020900 | 3.75 | -0.45 | -10.70 | 4.04 | 4.1697 | 3.75 | 26539 |
| 1737761700 | 4.1994999 | 0.19 | 4.73 | 4.2 | 4.5 | 3.99 | 50887 |
| 1737675300 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1737588900 | 4.01 | -0.04 | -0.99 | 4.17 | 4.2 | 4 | 25487 |
| 1737502500 | 4.05 | 0.2 | 5.23 | 4.22 | 4.35 | 3.93 | 45039 |
| 1737156900 | 3.8487 | 0.1 | 2.77 | 3.76 | 4.4099 | 3.71 | 27824 |
| 1737070500 | 3.745 | 0.08 | 2.04 | 3.6 | 3.82 | 3.6 | 11465 |
| 1736984100 | 3.67 | 0.05 | 1.38 | 3.53 | 3.83 | 3.53 | 6006 |
| 1736897700 | 3.62 | 0.2 | 5.85 | 3.43 | 3.8072 | 3.43 | 20694 |
| 1736811300 | 3.42 | -0.24 | -6.43 | 3.55 | 3.55 | 3.34 | 8418 |
| 1736552100 | 3.655 | -0.29 | -7.23 | 3.735 | 3.78 | 3.6434 | 7468 |
| 1736379300 | 3.94 | -0.21 | -5.06 | 4.12 | 4.12 | 3.885 | 9934 |
| 1736292900 | 4.15 | -0.15 | -3.49 | 4.2695999 | 4.5179 | 4.01 | 17292 |
| 1736206500 | 4.3 | 0.42 | 10.82 | 4.0199999 | 4.34 | 3.9 | 47543 |
| 1735947300 | 3.88 | 0.31 | 8.68 | 3.76 | 5 | 3.69 | 232527 |
| 1735860900 | 3.57 | 0.28 | 8.51 | 3.416 | 3.77 | 3.416 | 72380 |
| 1735688100 | 3.29 | -0.19 | -5.46 | 3.43 | 3.48 | 3.21 | 16754 |
| 1735601700 | 3.48 | 0.11 | 3.26 | 3.46 | 3.48 | 3.2 | 21763 |
| 1735342500 | 3.37 | 0 | 0.00 | 3.3829 | 3.7 | 3.37 | 23400 |
| 1735256100 | 3.37 | 0.22 | 6.98 | 3.06 | 3.4218 | 3.06 | 43305 |
| 1735077840 | 3.15 | 0.25 | 8.62 | 2.95 | 3.1656 | 2.95 | 11187 |
| 1734996900 | 2.9 | -0.15 | -4.92 | 3.11 | 3.13 | 2.74 | 28466 |
| 1734737700 | 3.05 | -0.18 | -5.57 | 3.21 | 3.21 | 3.02 | 8382 |
| 1734651300 | 3.23 | 0.15 | 4.87 | 3.1072 | 3.24 | 3.04 | 13924 |
| 1734564900 | 3.08 | -0.26 | -7.78 | 3.334661 | 3.334661 | 3.0722999 | 15899 |
| 1734478500 | 3.34 | 0.08 | 2.45 | 3.2771 | 3.39 | 3.08 | 31109 |
| 1734392100 | 3.2599999 | 0.06 | 2.03 | 3.3208 | 3.355 | 3.15 | 20293 |
| 1734132900 | 3.195 | -0.32 | -9.22 | 3.42 | 3.49 | 3.15 | 25061 |
| 1734046500 | 3.5195 | -0.08 | -2.24 | 3.7219 | 3.7219 | 3.41 | 14431 |
| 1733960100 | 3.6 | 0.11 | 3.26 | 3.6183 | 3.7089 | 3.48 | 29487 |
| 1733873700 | 3.4865 | -0.08 | -2.34 | 3.74 | 3.77 | 3.4865 | 19473 |
| 1733787300 | 3.57 | 0.07 | 2.00 | 3.5911 | 3.78 | 3.5 | 38696 |
| 1733528100 | 3.5 | 0.34 | 10.76 | 3.2 | 3.8 | 3.2 | 53080 |
| 1733441700 | 3.16 | 0.05 | 1.61 | 3.02 | 3.67 | 3.02 | 68318 |
| 1733355300 | 3.11 | -0.01 | -0.32 | 3.12 | 3.3 | 3.1 | 14854 |
| 1733268900 | 3.12 | 0 | 0.00 | 3.1001 | 3.2 | 3.1001 | 12420 |
| 1733182500 | 3.12 | 0.12 | 4.00 | 3.075 | 3.2 | 3.0099999 | 19299 |
| 1732917840 | 3 | 0.02 | 0.67 | 2.96 | 3.07 | 2.87 | 5686 |
| 1732750500 | 2.98 | 0.01 | 0.34 | 2.7599999 | 3.2999 | 2.7599999 | 15066 |
| 1732664100 | 2.97 | 0.06 | 2.06 | 2.88 | 3.0774 | 2.88 | 4990 |
| 1732577700 | 2.91 | 0.03 | 1.04 | 2.842 | 3.15 | 2.8 | 10787 |
| 1732318500 | 2.88 | -0.04 | -1.46 | 3.082 | 3.082 | 2.86 | 7996 |
| 1732232100 | 2.9228 | -0.09 | -2.90 | 2.922 | 3 | 2.89 | 4292 |
| 1732145700 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.12 | 2.865 | 11706 |
| 1732059300 | 3.02 | 0.04 | 1.34 | 3.35 | 3.35 | 3.0099999 | 2836 |
| 1731972900 | 2.98 | -0.27 | -8.31 | 3.08 | 3.34 | 2.98 | 18692 |
| 1731713700 | 3.25 | -0.1 | -2.99 | 3.5 | 3.54 | 3.05 | 15299 |
| 1731627300 | 3.35 | 0.05 | 1.53 | 3.2498 | 3.42 | 3.1779 | 10798 |
| 1731540900 | 3.2994 | -0.13 | -3.81 | 3.33 | 3.345 | 3.2799999 | 2607 |
| 1731454500 | 3.43 | -0.09 | -2.56 | 3.53 | 3.54 | 3.22 | 14494 |
| 1731368100 | 3.52 | -0.03 | -0.85 | 3.4764 | 3.6685 | 3.15 | 6716 |
| 1731108900 | 3.55 | -0.43 | -10.80 | 3.87 | 4 | 3.2 | 57123 |
| 1731022500 | 3.98 | -0.1 | -2.56 | 4 | 4.15 | 3.942 | 3269 |
| 1730936100 | 4.0846 | 0.22 | 5.82 | 3.885 | 4.0846 | 3.87 | 12712 |
| 1730849700 | 3.86 | -0.11 | -2.81 | 3.88 | 4.0797 | 3.85 | 9100 |
| 1730763300 | 3.971731 | 0.05 | 1.32 | 4.03 | 4.18 | 3.835 | 1842 |
| 1730500500 | 3.92 | 0.01 | 0.26 | 3.95 | 4.15 | 3.86 | 20964 |
| 1730414100 | 3.91 | -0.1 | -2.49 | 3.86 | 4.17 | 3.82 | 14201 |
| 1730327700 | 4.01 | -0.24 | -5.65 | 4.42 | 4.42 | 3.92 | 13332 |
| 1730241300 | 4.25 | -0.03 | -0.70 | 4.05 | 4.3 | 4.03 | 8513 |
