Hot Features
프리미엄
Aurinia Pharmaceuticals Inc (AUPH)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.355 | -4.49936628644 | 7.89 | 8.12 | 7.502 | 961369 | 7.902223 | CS |
| 4 | -0.465 | -5.8125 | 8 | 8.54 | 7.47 | 1007852 | 7.97554711 | CS |
| 12 | -1.335 | -15.0507328072 | 8.87 | 10.67 | 7.47 | 1314277 | 8.62444299 | CS |
| 26 | 1.075 | 16.6408668731 | 6.46 | 10.67 | 6.32 | 1282270 | 7.95616177 | CS |
| 52 | 1.785 | 31.0434782609 | 5.75 | 10.67 | 4.71 | 1384363 | 6.61336989 | CS |
| 156 | -9.505 | -55.7805164319 | 17.04 | 17.31 | 4.07 | 2182311 | 8.60859187 | CS |
| 260 | -12.445 | -62.2872872873 | 19.98 | 33.9715 | 4.07 | 2476372 | 12.51275089 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 7.87 | -0.12 | -1.50 | 7.92 | 8.02 | 7.85 | 1026727 |
| 1739921700 | 7.99 | 0.2 | 2.57 | 7.9636 | 8.095 | 7.9 | 945221 |
| 1739576100 | 7.79 | -0.18 | -2.26 | 8.015 | 8.1199999 | 7.77 | 972787 |
| 1739489700 | 7.97 | 0.16 | 2.05 | 7.89 | 8.017 | 7.8371 | 860410 |
| 1739403300 | 7.81 | 0.2 | 2.63 | 7.5401 | 7.855 | 7.54 | 1361520 |
| 1739316900 | 7.61 | -0.36 | -4.52 | 7.91 | 7.91 | 7.6 | 1162143 |
| 1739230500 | 7.97 | -0.04 | -0.50 | 8.02 | 8.07 | 7.85 | 984236 |
| 1738971300 | 8.01 | -0.08 | -0.99 | 8.115 | 8.2 | 7.94 | 1115774 |
| 1738884900 | 8.09 | -0.18 | -2.18 | 8.28 | 8.33 | 8.08 | 888800 |
| 1738798500 | 8.27 | 0.26 | 3.25 | 8.01 | 8.32 | 7.99 | 1063104 |
| 1738712100 | 8.01 | 0.2 | 2.56 | 7.81 | 8.035 | 7.78 | 833077 |
| 1738625700 | 7.81 | -0.14 | -1.76 | 7.77 | 7.85 | 7.665 | 1061062 |
| 1738366500 | 7.95 | -0.05 | -0.63 | 7.98 | 8.18 | 7.905 | 1123115 |
| 1738280100 | 8 | -0.14 | -1.72 | 8.1 | 8.18 | 7.92 | 960578 |
| 1738193700 | 8.14 | -0.1 | -1.21 | 8.24 | 8.285 | 8.025 | 859971 |
| 1738107300 | 8.24 | -0.02 | -0.24 | 8.28 | 8.5399999 | 8.24 | 908426 |
| 1738020900 | 8.26 | 0.26 | 3.25 | 7.97 | 8.28 | 7.97 | 875779 |
| 1737761700 | 8 | 0.26 | 3.36 | 8 | 8.11 | 7.9648 | 923813 |
| 1737675300 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1737588900 | 7.74 | 0.01 | 0.13 | 7.68 | 7.835 | 7.644 | 1129132 |
| 1737502500 | 7.73 | -0.28 | -3.50 | 8.16 | 8.16 | 7.69 | 1768230 |
| 1737156900 | 8.01 | 0.27 | 3.49 | 7.81 | 8.03 | 7.67 | 1596345 |
| 1737070500 | 7.74 | 0.05 | 0.65 | 7.68 | 7.75 | 7.6 | 1047810 |
| 1736984100 | 7.69 | 0.14 | 1.85 | 7.73 | 7.78 | 7.61 | 1145781 |
| 1736897700 | 7.55 | -0.22 | -2.83 | 7.85 | 7.94 | 7.52 | 1603477 |
| 1736811300 | 7.77 | -0.3 | -3.72 | 7.94 | 7.955 | 7.58 | 2699189 |
| 1736552100 | 8.07 | -0.27 | -3.24 | 8.16 | 8.27 | 7.79 | 2365629 |
| 1736379300 | 8.34 | -0.08 | -0.95 | 8.44 | 8.53 | 8.27 | 1370916 |
| 1736292900 | 8.42 | 0.04 | 0.48 | 8.48 | 8.5712 | 8.34 | 1392505 |
| 1736206500 | 8.38 | -0.16 | -1.87 | 8.615 | 8.655 | 8.33 | 1649293 |
| 1735947300 | 8.5399999 | -0.23 | -2.62 | 8.815 | 8.96 | 8.52 | 1593874 |
| 1735860900 | 8.77 | -0.21 | -2.34 | 9.05 | 9.11 | 8.75 | 1525507 |
| 1735688100 | 8.98 | -0.19 | -2.07 | 9.19 | 9.235 | 8.9099 | 1250393 |
| 1735601700 | 9.17 | -0.03 | -0.33 | 9.11 | 9.305 | 8.9949999 | 1031070 |
| 1735342500 | 9.2 | -0.05 | -0.54 | 9.13 | 9.255 | 8.99 | 815712 |
| 1735256100 | 9.25 | 0.27 | 3.01 | 8.97 | 9.26 | 8.9 | 771686 |
| 1735077840 | 8.98 | 0.03 | 0.34 | 8.99 | 9.01 | 8.89 | 487429 |
| 1734996900 | 8.95 | -0.08 | -0.89 | 9.015 | 9.05 | 8.93 | 931413 |
| 1734737700 | 9.03 | -0.01 | -0.11 | 9 | 9.23 | 8.97 | 1416536 |
| 1734651300 | 9.0399999 | -0.06 | -0.66 | 9.1072 | 9.208 | 8.92 | 1106517 |
| 1734564900 | 9.1 | -0.45 | -4.71 | 9.52 | 9.58 | 8.965 | 1179484 |
| 1734478500 | 9.55 | -0.08 | -0.83 | 9.595 | 9.76 | 9.4 | 1424064 |
| 1734392100 | 9.63 | 0.26 | 2.77 | 9.32 | 9.66 | 9.26 | 1073284 |
| 1734132900 | 9.3699999 | -0.32 | -3.30 | 9.5975 | 9.64 | 9.22 | 1264705 |
| 1734046500 | 9.69 | -0.42 | -4.15 | 10.055 | 10.15 | 9.68 | 1333915 |
| 1733960100 | 10.11 | -0.33 | -3.16 | 10.55 | 10.55 | 9.98 | 2078076 |
| 1733873700 | 10.44 | 1.31 | 14.35 | 9.5101 | 10.67 | 9.43 | 4497284 |
| 1733787300 | 9.13 | 0.2 | 2.24 | 8.94 | 9.19 | 8.8748 | 1663741 |
| 1733528100 | 8.93 | 0.05 | 0.56 | 8.885 | 9.16 | 8.85 | 1172486 |
| 1733441700 | 8.88 | 0.16 | 1.83 | 8.77 | 8.9949999 | 8.765 | 1176372 |
| 1733355300 | 8.72 | -0.13 | -1.47 | 8.8699999 | 8.9149999 | 8.71 | 856862 |
| 1733268900 | 8.85 | -0.25 | -2.75 | 9.1432 | 9.1432 | 8.815 | 1312138 |
| 1733182500 | 9.1 | 0.24 | 2.71 | 8.82 | 9.24 | 8.76 | 2319470 |
| 1732917840 | 8.86 | 0.01 | 0.11 | 8.77 | 9.02 | 8.77 | 753781 |
| 1732750500 | 8.85 | 0.15 | 1.72 | 8.75 | 8.91 | 8.7 | 1215469 |
| 1732664100 | 8.7 | -0.01 | -0.11 | 8.7 | 8.78 | 8.65 | 749622 |
| 1732577700 | 8.71 | -0.15 | -1.69 | 8.92 | 8.9949999 | 8.69 | 1570735 |
| 1732318500 | 8.86 | 0.09 | 1.03 | 8.78 | 9.0399999 | 8.74 | 1539371 |
| 1732232100 | 8.77 | 0.53 | 6.43 | 8.311 | 8.83 | 8.31 | 2397208 |
| 1732145700 | 8.24 | 0.11 | 1.35 | 8.07 | 8.26 | 7.91 | 1256810 |
