Hot Features
프리미엄
Dermata Therapeutics Inc (DRMA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.52100840336 | 1.19 | 1.32 | 1.16 | 111908 | 1.23825924 | CS |
| 4 | -0.04 | -3.1746031746 | 1.26 | 1.65 | 1 | 702285 | 1.2173761 | CS |
| 12 | -0.01 | -0.813008130081 | 1.23 | 1.65 | 1 | 497561 | 1.28159186 | CS |
| 26 | -1.43 | -53.9622641509 | 2.65 | 2.88 | 1 | 498476 | 1.76814144 | CS |
| 52 | -5.41 | -81.5987933635 | 6.63 | 7.62 | 1 | 824288 | 2.57515881 | CS |
| 156 | -397.18 | -99.6937751004 | 398.4 | 436.8 | 1 | 974041 | 62.91864085 | CS |
| 260 | -1390.78 | -99.9123563218 | 1392 | 1668 | 1 | 879864 | 111.3092688 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 1.28 | 0.02 | 1.59 | 1.29 | 1.29 | 1.24 | 99233 |
| 1738712100 | 1.26 | 0.03 | 2.44 | 1.22 | 1.32 | 1.21 | 121769 |
| 1738625700 | 1.23 | 0 | 0.00 | 1.21 | 1.25 | 1.19 | 70027 |
| 1738366500 | 1.23 | 0.03 | 2.50 | 1.21 | 1.28 | 1.1704 | 135397 |
| 1738280100 | 1.2 | -0.01 | -0.83 | 1.19 | 1.22 | 1.16 | 133112 |
| 1738193700 | 1.21 | -0.03 | -2.42 | 1.21 | 1.24 | 1.16 | 127223 |
| 1738107300 | 1.24 | 0.06 | 5.08 | 1.18 | 1.26 | 1.1399999 | 307140 |
| 1738020900 | 1.18 | 0.01 | 0.85 | 1.1399999 | 1.22 | 1.1117 | 276047 |
| 1737761700 | 1.17 | 0.11 | 10.38 | 1.21 | 1.65 | 1.07 | 5331280 |
| 1737675300 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1737588900 | 1.06 | -0.21 | -16.54 | 1.18 | 1.2 | 1 | 556197 |
| 1737502500 | 1.27 | -0.06 | -4.51 | 1.26 | 1.3799999 | 1.22 | 3952589 |
| 1737156900 | 1.33 | 0 | 0.00 | 1.33 | 1.4329 | 1.32 | 65609 |
| 1737070500 | 1.33 | -0.06 | -4.32 | 1.4 | 1.4 | 1.3 | 78660 |
| 1736984100 | 1.3899999 | -0.05 | -3.47 | 1.43 | 1.43 | 1.32 | 79023 |
| 1736897700 | 1.44 | 0.06 | 4.35 | 1.34 | 1.48 | 1.3 | 203026 |
| 1736811300 | 1.3799999 | 0.18 | 15.00 | 1.19 | 1.4199 | 1.19 | 314641 |
| 1736552100 | 1.2 | -0.06 | -4.76 | 1.26 | 1.28 | 1.182 | 87873 |
| 1736379300 | 1.26 | -0.1 | -7.35 | 1.34 | 1.36 | 1.26 | 58745 |
| 1736292900 | 1.36 | -0.05 | -3.55 | 1.3899999 | 1.43 | 1.31 | 67114 |
| 1736206500 | 1.41 | -0.02 | -1.40 | 1.45 | 1.48 | 1.37 | 140401 |
| 1735947300 | 1.43 | 0.04 | 2.88 | 1.3899999 | 1.4799 | 1.37 | 229229 |
| 1735860900 | 1.3899999 | 0.04 | 2.96 | 1.32 | 1.3987 | 1.29 | 131041 |
| 1735688100 | 1.35 | 0.01 | 0.75 | 1.33 | 1.3681 | 1.31 | 115787 |
| 1735601700 | 1.34 | 0.01 | 0.75 | 1.25 | 1.37 | 1.22 | 162435 |
| 1735342500 | 1.33 | -0.03 | -1.93 | 1.32 | 1.33 | 1.25 | 201337 |
| 1735256100 | 1.3562 | 0.02 | 1.21 | 1.33 | 1.41 | 1.29 | 305752 |
| 1735077840 | 1.34 | 0.11 | 8.94 | 1.26 | 1.35 | 1.22 | 455958 |
| 1734996900 | 1.23 | 0.15 | 13.89 | 1.1399999 | 1.29 | 1.06 | 1497588 |
| 1734737700 | 1.08 | 0.03 | 2.86 | 1.08 | 1.1473 | 1.0604 | 157211 |
| 1734651300 | 1.05 | 0.01 | 0.96 | 1.02 | 1.09 | 1 | 128629 |
| 1734564900 | 1.04 | -0.06 | -5.45 | 1.06 | 1.1198999 | 1.04 | 91826 |
| 1734478500 | 1.1 | 0.03 | 2.80 | 1.05 | 1.11 | 1.03 | 113392 |
| 1734392100 | 1.07 | -0.02 | -1.83 | 1.12 | 1.1399999 | 1.04 | 857186 |
| 1734132900 | 1.09 | 0 | 0.00 | 1.1 | 1.1399999 | 1.03 | 131497 |
| 1734046500 | 1.09 | -0.19 | -14.84 | 1.25 | 1.28 | 1.08 | 246116 |
| 1733960100 | 1.28 | -0.09 | -6.57 | 1.34 | 1.35 | 1.21 | 187678 |
| 1733873700 | 1.37 | 0.04 | 3.01 | 1.33 | 1.3999 | 1.29 | 565428 |
| 1733787300 | 1.33 | -0.11 | -7.64 | 1.3899999 | 1.45 | 1.22 | 1143980 |
| 1733528100 | 1.44 | 0.23 | 19.01 | 1.23 | 1.45 | 1.2107 | 6941991 |
| 1733441700 | 1.21 | -0.05 | -3.97 | 1.27 | 1.293 | 1.2 | 41645 |
| 1733355300 | 1.26 | 0.03 | 2.44 | 1.28 | 1.28 | 1.19 | 27562 |
| 1733268900 | 1.23 | -0.04 | -3.15 | 1.3 | 1.335 | 1.17 | 199321 |
| 1733182500 | 1.27 | 0.14 | 12.39 | 1.1299999 | 1.4282 | 1.1299999 | 236702 |
| 1732917840 | 1.1299999 | 0.03 | 2.73 | 1.1399999 | 1.17 | 1.1 | 15529 |
| 1732750500 | 1.1 | -0 | -0.08 | 1.17 | 1.17 | 1.1 | 12751 |
| 1732664100 | 1.1009 | -0.05 | -4.27 | 1.16 | 1.18 | 1.09 | 20799 |
| 1732577700 | 1.15 | 0.01 | 1.13 | 1.18 | 1.19 | 1.1041 | 24299 |
| 1732318500 | 1.1371 | -0.01 | -1.12 | 1.18 | 1.18 | 1.07 | 44585 |
| 1732232100 | 1.15 | -0.01 | -0.86 | 1.16 | 1.24 | 1.1 | 78787 |
| 1732145700 | 1.16 | 0.08 | 7.41 | 1.07 | 1.45 | 1.07 | 545990 |
| 1732059300 | 1.08 | 0 | 0.00 | 1.08 | 1.1298999 | 1.08 | 20122 |
| 1731972900 | 1.08 | -0.04 | -3.58 | 1.11 | 1.11 | 1.0501 | 51123 |
| 1731713700 | 1.1201 | -0.07 | -5.79 | 1.19 | 1.2051 | 1.11 | 74602 |
| 1731627300 | 1.189 | -0.04 | -3.34 | 1.23 | 1.29 | 1.15 | 58303 |
| 1731540900 | 1.2301 | -0.06 | -4.64 | 1.29 | 1.295 | 1.2301 | 50169 |
| 1731454500 | 1.29 | -0.06 | -4.44 | 1.3799999 | 1.3799999 | 1.25 | 45103 |
| 1731368100 | 1.35 | -0.04 | -2.53 | 1.3899999 | 1.42 | 1.26 | 78073 |
| 1731108900 | 1.385 | 0.04 | 3.36 | 1.33 | 1.5399 | 1.32 | 216607 |
| 1731022500 | 1.34 | -0.01 | -0.74 | 1.36 | 1.41 | 1.34 | 58137 |
| 1730936100 | 1.35 | 0.06 | 4.65 | 1.3 | 1.4199 | 1.3 | 79906 |
