Hot Features
프리미엄
DiaMedica Therapeutics Inc (DMAC)
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 | 0.03 | 0.514579759863 | 5.83 | 6.15 | 5.52 | 44395 | 5.87544654 | CS |
| 4 | 0.57 | 10.775047259 | 5.29 | 6.39 | 4.88 | 80930 | 5.68194414 | CS |
| 12 | 1.61 | 37.8823529412 | 4.25 | 6.41 | 3.92 | 113414 | 5.12392678 | CS |
| 26 | 2.56 | 77.5757575758 | 3.3 | 6.41 | 3.25 | 76833 | 4.79151088 | CS |
| 52 | 2.95 | 101.374570447 | 2.91 | 6.41 | 2.14 | 64185 | 4.07690647 | CS |
| 156 | 3.17 | 117.843866171 | 2.69 | 6.41 | 1.12 | 72234 | 2.86105268 | CS |
| 260 | 1.59 | 37.2365339578 | 4.27 | 10.88 | 1.12 | 102068 | 4.42060261 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 5.98 | 0.08 | 1.36 | 5.93 | 6.0834 | 5.86 | 56117 |
| 1738625700 | 5.9 | 0.14 | 2.43 | 5.65 | 5.92 | 5.6101 | 46067 |
| 1738366500 | 5.76 | -0.09 | -1.54 | 5.86 | 5.9886 | 5.6 | 53224 |
| 1738280100 | 5.85 | -0.04 | -0.68 | 5.72 | 5.98 | 5.72 | 26896 |
| 1738193700 | 5.89 | -0.06 | -1.01 | 5.97 | 6.045 | 5.85 | 24057 |
| 1738107300 | 5.95 | -0.11 | -1.82 | 5.83 | 6.15 | 5.5199999 | 71730 |
| 1738020900 | 6.0599999 | -0.24 | -3.81 | 6.28 | 6.35 | 6.03 | 56988 |
| 1737761700 | 6.3 | 0.27 | 4.48 | 6.21 | 6.39 | 6.04 | 79121 |
| 1737675300 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1737588900 | 6.03 | 0.23 | 3.97 | 5.8099999 | 6.14 | 5.6519 | 107992 |
| 1737502500 | 5.8 | 0.09 | 1.58 | 5.78 | 6.14 | 5.75 | 119177 |
| 1737156900 | 5.71 | 0.04 | 0.71 | 5.53 | 5.95 | 5.25 | 249080 |
| 1737070500 | 5.67 | 0.29 | 5.39 | 5.4 | 5.6999 | 5.325 | 63804 |
| 1736984100 | 5.38 | 0.36 | 7.17 | 5.15 | 5.5 | 5.015 | 64297 |
| 1736897700 | 5.0199999 | 0.06 | 1.21 | 4.94 | 5.17 | 4.88 | 78607 |
| 1736811300 | 4.96 | -0.31 | -5.88 | 5.18 | 5.32 | 4.94 | 76335 |
| 1736552100 | 5.2699999 | -0.19 | -3.48 | 5.4 | 5.4 | 5.155 | 65163 |
| 1736379300 | 5.46 | -0.28 | -4.88 | 5.59 | 5.7 | 5.37 | 103934 |
| 1736292900 | 5.74 | 0.31 | 5.71 | 5.29 | 5.85 | 5.29 | 89345 |
| 1736206500 | 5.43 | -0.13 | -2.34 | 5.53 | 5.79 | 5.43 | 81386 |
| 1735947300 | 5.5599999 | 0.05 | 0.91 | 5.3099999 | 5.9 | 5.3099999 | 78882 |
| 1735860900 | 5.51 | 0.08 | 1.47 | 5.51 | 5.61 | 5.2699999 | 51785 |
| 1735688100 | 5.43 | 0.09 | 1.69 | 5.36 | 5.525 | 5.295 | 43949 |
| 1735601700 | 5.34 | -0.07 | -1.29 | 5.41 | 5.46 | 5.23 | 91584 |
| 1735342500 | 5.41 | 0.07 | 1.31 | 5.33 | 5.53 | 5.17 | 132757 |
| 1735256100 | 5.34 | 0.08 | 1.52 | 5.21 | 5.46 | 5.17 | 62314 |
| 1735077840 | 5.26 | -0.12 | -2.14 | 5.35 | 5.55 | 5.2 | 51992 |
| 1734996900 | 5.375 | -1.04 | -16.15 | 6.04 | 6.04 | 5.16 | 202965 |
| 1734737700 | 6.41 | 1.54 | 31.62 | 4.76 | 6.41 | 4.75 | 258242 |
| 1734651300 | 4.87 | 0.05 | 1.04 | 4.8099999 | 4.96 | 4.53 | 43596 |
| 1734564900 | 4.82 | -0.38 | -7.31 | 5.19 | 5.3 | 4.78 | 116292 |
| 1734478500 | 5.2 | -0.11 | -2.07 | 5.26 | 5.3 | 5.0573 | 66743 |
| 1734392100 | 5.3099999 | -0.07 | -1.30 | 5.41 | 5.44 | 5.2699999 | 37280 |
| 1734132900 | 5.38 | -0.26 | -4.61 | 5.66 | 5.66 | 5.3099999 | 86668 |
| 1734046500 | 5.64 | 0.21 | 3.87 | 5.45 | 5.74 | 5.345 | 149997 |
| 1733960100 | 5.43 | 0.27 | 5.23 | 5.15 | 5.4699 | 5.0599999 | 79301 |
| 1733873700 | 5.16 | -0.17 | -3.19 | 5.26 | 5.26 | 5.05 | 50243 |
| 1733787300 | 5.33 | -0.07 | -1.30 | 5.48 | 5.575 | 5.265 | 98388 |
| 1733528100 | 5.4 | 0.03 | 0.56 | 5.37 | 5.55 | 5.155 | 110887 |
| 1733441700 | 5.37 | -0.08 | -1.47 | 5.49 | 5.65 | 5.23 | 126832 |
| 1733355300 | 5.45 | -0.04 | -0.64 | 5.49 | 5.59 | 5.425 | 80023 |
| 1733268900 | 5.485 | 0.15 | 2.72 | 5.19 | 5.5 | 4.945 | 150576 |
| 1733182500 | 5.34 | -0.32 | -5.57 | 5.44 | 5.7344 | 5.08 | 156675 |
| 1732917840 | 5.655 | 0.45 | 8.54 | 5.26 | 5.66 | 5.21 | 86843 |
| 1732750500 | 5.21 | 0.13 | 2.56 | 5.07 | 5.5599999 | 5.07 | 195488 |
| 1732664100 | 5.08 | 0.46 | 9.96 | 4.68 | 5.14 | 4.68 | 175508 |
| 1732577700 | 4.62 | -0.08 | -1.70 | 4.78 | 4.85 | 4.62 | 111918 |
| 1732318500 | 4.7 | 0.52 | 12.44 | 4.17 | 4.82 | 4.17 | 182705 |
| 1732232100 | 4.18 | 0.16 | 3.98 | 4.03 | 4.33 | 4.03 | 1081956 |
| 1732145700 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.11 | 3.96 | 40777 |
| 1732059300 | 4.04 | -0.11 | -2.65 | 4.11 | 4.21 | 4.0303 | 69644 |
| 1731972900 | 4.15 | 0.14 | 3.49 | 4.1 | 4.195 | 3.92 | 64462 |
| 1731713700 | 4.01 | -0.11 | -2.67 | 4.16 | 4.165 | 3.98 | 75701 |
| 1731627300 | 4.12 | -0.14 | -3.29 | 4.29 | 4.32 | 4.0701 | 58686 |
| 1731540900 | 4.26 | -0.05 | -1.16 | 4.33 | 4.39 | 4.23 | 59205 |
| 1731454500 | 4.3099999 | 0.08 | 1.89 | 4.25 | 4.3099999 | 4.1882 | 67002 |
| 1731368100 | 4.23 | -0.07 | -1.63 | 4.3099999 | 4.33 | 4.2288 | 46699 |
| 1731108900 | 4.3 | 0.13 | 2.99 | 4.2 | 4.32 | 4.16 | 27773 |
| 1731022500 | 4.175 | -0.16 | -3.58 | 4.29 | 4.37 | 4.14 | 37824 |
| 1730936100 | 4.33 | -0.04 | -0.92 | 4.37 | 4.41 | 4.29 | 44223 |
| 1730849700 | 4.37 | -0.06 | -1.35 | 4.44 | 4.44 | 4.3501 | 26869 |
