Hot Features
프리미엄
Durect Corp (DRRX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0141 | -1.48421052632 | 0.95 | 1.1 | 0.84105 | 133792 | 0.96825357 | CS |
| 4 | -0.4741 | -33.6241134752 | 1.41 | 1.5 | 0.8164 | 93583 | 1.1114131 | CS |
| 12 | -0.5041 | -35.0069444444 | 1.44 | 1.655 | 0.8164 | 72584 | 1.26350149 | CS |
| 26 | -0.3941 | -29.6315789474 | 1.33 | 1.88 | 0.8164 | 88420 | 1.38769924 | CS |
| 52 | 0.2933 | 45.6427015251 | 0.6426 | 1.88 | 0.481 | 157451 | 0.99974611 | CS |
| 156 | -9.5641 | -91.0866666667 | 10.5 | 10.9 | 0.4703 | 385585 | 4.52079837 | CS |
| 260 | -18.5641 | -95.2005128205 | 19.5 | 41 | 0.4703 | 695018 | 15.69421833 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.9359 | -0.0341 | -3.52 | 1 | 1.04 | 0.9019 | 64723 |
| 1732577700 | 0.97 | -0.04 | -3.96 | 1.05 | 1.1 | 0.9606 | 114717 |
| 1732318500 | 1.01 | 0.15 | 17.09 | 0.89 | 1.04 | 0.89 | 162943 |
| 1732232100 | 0.8626 | -0.041 | -4.54 | 0.8806 | 0.889 | 0.84105 | 87979 |
| 1732145700 | 0.9036 | -0.0764 | -7.80 | 0.92 | 0.979999 | 0.8722 | 76130 |
| 1732059300 | 0.98 | 0.0578 | 6.27 | 0.9322 | 1.09 | 0.9322 | 167622 |
| 1731972900 | 0.9222 | -0.0878 | -8.69 | 0.99 | 1.1227 | 0.8164 | 194710 |
| 1731713700 | 1.01 | -0.11 | -9.82 | 1.1331 | 1.175 | 0.9968 | 116867 |
| 1731627300 | 1.12 | -0.09 | -7.44 | 1.1686 | 1.1762 | 1.12 | 119365 |
| 1731540900 | 1.21 | -0.06 | -4.72 | 1.3089 | 1.3089 | 1.2 | 66445 |
| 1731454500 | 1.27 | -0.02 | -1.55 | 1.28 | 1.33 | 1.26 | 44308 |
| 1731368100 | 1.29 | -0.04 | -3.01 | 1.335 | 1.3572 | 1.26 | 88794 |
| 1731108900 | 1.33 | -0.01 | -0.75 | 1.34 | 1.35 | 1.27 | 83097 |
| 1731022500 | 1.34 | -0.01 | -0.74 | 1.3799999 | 1.42 | 1.34 | 20995 |
| 1730936100 | 1.35 | -0.12 | -8.16 | 1.425 | 1.4343999 | 1.33 | 43441 |
| 1730849700 | 1.47 | 0.12 | 8.89 | 1.3604 | 1.48 | 1.33 | 70110 |
| 1730763300 | 1.35 | 0.01 | 0.75 | 1.36 | 1.405 | 1.33 | 99794 |
| 1730500500 | 1.34 | 0.02 | 1.52 | 1.3799999 | 1.3799999 | 1.3 | 51053 |
| 1730414100 | 1.32 | -0.03 | -2.22 | 1.35 | 1.3505 | 1.2713 | 41526 |
| 1730327700 | 1.35 | -0.11 | -7.53 | 1.43 | 1.46 | 1.35 | 52001 |
| 1730241300 | 1.46 | -0.02 | -1.35 | 1.4628 | 1.5 | 1.3899999 | 48266 |
| 1730154900 | 1.48 | 0.05 | 3.50 | 1.43 | 1.54 | 1.43 | 93100 |
| 1729895700 | 1.43 | -0.02 | -1.38 | 1.45 | 1.47 | 1.3899999 | 72326 |
| 1729809300 | 1.45 | 0.02 | 1.40 | 1.44 | 1.48 | 1.3899999 | 61778 |
| 1729722900 | 1.43 | 0.01 | 0.70 | 1.45 | 1.45 | 1.37 | 75548 |
| 1729636500 | 1.42 | -0.01 | -0.70 | 1.3615 | 1.4417 | 1.3615 | 8527 |
| 1729550100 | 1.43 | 0.11 | 8.33 | 1.3 | 1.45 | 1.3 | 79564 |
| 1729290900 | 1.32 | 0.06 | 4.76 | 1.24 | 1.33 | 1.22 | 90280 |
| 1729204500 | 1.26 | -0.03 | -2.33 | 1.27 | 1.2899 | 1.24 | 33426 |
| 1729118100 | 1.29 | -0.01 | -0.77 | 1.36 | 1.36 | 1.26 | 65021 |
| 1729031700 | 1.3 | -0.02 | -1.52 | 1.32 | 1.36 | 1.28 | 13351 |
| 1728945300 | 1.32 | 0.02 | 1.54 | 1.3 | 1.355 | 1.25 | 86877 |
| 1728686100 | 1.3 | 0.02 | 1.17 | 1.27 | 1.33 | 1.2616 | 43095 |
| 1728599700 | 1.285 | -0.03 | -1.91 | 1.3069 | 1.3069 | 1.26 | 42087 |
| 1728513300 | 1.31 | 0.01 | 0.77 | 1.29 | 1.32 | 1.26 | 29139 |
| 1728426900 | 1.3 | 0.03 | 2.36 | 1.28 | 1.35 | 1.2 | 65878 |
| 1728340500 | 1.27 | 0.03 | 2.42 | 1.22 | 1.3 | 1.19 | 76107 |
| 1728081300 | 1.24 | -0.06 | -4.62 | 1.31 | 1.31 | 1.22 | 80409 |
| 1727994900 | 1.3 | -0.04 | -2.99 | 1.33939 | 1.33939 | 1.3 | 8950 |
| 1727908500 | 1.34 | -0.02 | -1.47 | 1.335 | 1.3516999 | 1.3 | 26433 |
| 1727822100 | 1.36 | 0.02 | 1.49 | 1.36 | 1.37 | 1.2906 | 41902 |
| 1727735520 | 1.34 | 0.03 | 2.29 | 1.29 | 1.34 | 1.28 | 57073 |
| 1727476500 | 1.31 | 0.03 | 2.34 | 1.26 | 1.36517 | 1.25 | 36954 |
| 1727390100 | 1.28 | 0.06 | 4.92 | 1.24 | 1.28 | 1.2201 | 42334 |
| 1727303700 | 1.22 | -0.02 | -1.61 | 1.22 | 1.27 | 1.15 | 103640 |
| 1727217300 | 1.24 | -0.03 | -2.36 | 1.27 | 1.32 | 1.22 | 52903 |
| 1727130900 | 1.27 | -0.07 | -5.22 | 1.34 | 1.34 | 1.21 | 54540 |
| 1726871700 | 1.34 | -0.03 | -2.19 | 1.35 | 1.3899999 | 1.27 | 112768 |
| 1726785300 | 1.37 | 0.02 | 1.48 | 1.415 | 1.4212 | 1.33 | 82628 |
| 1726698900 | 1.35 | -0.07 | -4.93 | 1.44 | 1.56 | 1.32 | 151692 |
| 1726612500 | 1.42 | -0.14 | -8.97 | 1.565 | 1.58 | 1.41 | 115128 |
| 1726526100 | 1.56 | 0.05 | 3.31 | 1.59 | 1.65 | 1.55 | 43094 |
| 1726266900 | 1.51 | -0.03 | -1.95 | 1.555 | 1.555 | 1.49 | 23283 |
| 1726180500 | 1.54 | -0.03 | -1.91 | 1.5618 | 1.59 | 1.451 | 111455 |
| 1726094100 | 1.57 | 0.07 | 4.67 | 1.51 | 1.5894 | 1.43 | 56378 |
| 1726007700 | 1.5 | 0.04 | 2.74 | 1.47 | 1.5 | 1.43 | 35616 |
| 1725921300 | 1.46 | -0.11 | -7.01 | 1.52 | 1.5599 | 1.45 | 57135 |
| 1725662100 | 1.57 | -0.05 | -3.09 | 1.61 | 1.61 | 1.53 | 41075 |
| 1725575700 | 1.62 | 0.03 | 1.89 | 1.57 | 1.655 | 1.55 | 67573 |
| 1725489300 | 1.59 | 0.13 | 8.90 | 1.47 | 1.6 | 1.44 | 64882 |
| 1725402900 | 1.46 | -0.02 | -1.35 | 1.475 | 1.502 | 1.44 | 28273 |
| 1725057300 | 1.48 | 0.05 | 3.50 | 1.43 | 1.5 | 1.3701 | 41704 |
| 1724970900 | 1.43 | 0.04 | 2.88 | 1.4 | 1.43 | 1.385 | 14214 |
| 1724884500 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.465 | 1.35 | 48472 |
| 1724798100 | 1.43 | -0.03 | -2.05 | 1.46 | 1.48 | 1.42 | 23682 |
