Hot Features
프리미엄
GoodRx Holdings Inc (GDRX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0326 | -0.667677057306 | 4.8826 | 5.43 | 4.545 | 2890675 | 4.90571054 | CS |
| 4 | 0.11 | 2.32067510549 | 4.74 | 5.43 | 4.545 | 1523892 | 4.9075766 | CS |
| 12 | -0.1237 | -2.48708205159 | 4.9737 | 5.43 | 4.115 | 1278489 | 4.70071654 | CS |
| 26 | -2.91 | -37.5 | 7.76 | 8.1599 | 4.09 | 1274344 | 5.28945871 | CS |
| 52 | -3.4 | -41.2121212121 | 8.25 | 9.2599 | 4.09 | 1323343 | 6.52091298 | CS |
| 156 | -11.79 | -70.8533653846 | 16.64 | 20.59 | 3.8201 | 1772461 | 7.05336692 | CS |
| 260 | -44.27 | -90.1262214984 | 49.12 | 64.2185 | 3.8201 | 1906378 | 18.59189114 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 4.85 | -0.13 | -2.61 | 4.94 | 5.205 | 4.835 | 2466187 |
| 1740785700 | 4.98 | 0 | 0.00 | 4.88 | 5.01 | 4.6515 | 2409702 |
| 1740699300 | 4.98 | 0.09 | 1.84 | 4.99 | 5.43 | 4.8 | 5271351 |
| 1740612900 | 4.89 | 0.24 | 5.16 | 4.66 | 5.09 | 4.66 | 2782899 |
| 1740526500 | 4.65 | -0.19 | -3.93 | 4.8826 | 4.9 | 4.545 | 1523237 |
| 1740440100 | 4.84 | 0.03 | 0.62 | 4.75 | 5.0099 | 4.705 | 2225879 |
| 1740180900 | 4.8099999 | -0.05 | -1.03 | 4.87 | 4.9194 | 4.78 | 1111963 |
| 1740094500 | 4.86 | -0.27 | -5.26 | 5.04 | 5.045 | 4.835 | 992498 |
| 1740008100 | 5.13 | 0.05 | 0.98 | 5.1 | 5.25 | 5.1 | 1390344 |
| 1739921700 | 5.08 | 0.04 | 0.79 | 5.075 | 5.22 | 4.98 | 1655683 |
| 1739576100 | 5.04 | 0.01 | 0.20 | 5.09 | 5.16 | 4.985 | 572822 |
| 1739489700 | 5.03 | 0.2 | 4.14 | 4.88 | 5.04 | 4.835 | 608020 |
| 1739403300 | 4.83 | -0.06 | -1.23 | 4.86 | 4.93 | 4.76 | 1045336 |
| 1739316900 | 4.89 | -0.07 | -1.41 | 4.91 | 5.08 | 4.87 | 559318 |
| 1739230500 | 4.96 | 0.12 | 2.48 | 4.93 | 5.0093 | 4.855 | 711381 |
| 1738971300 | 4.84 | 0.02 | 0.41 | 4.8515 | 5 | 4.785 | 763548 |
| 1738884900 | 4.82 | 0.04 | 0.84 | 4.85 | 4.9 | 4.725 | 672147 |
| 1738798500 | 4.78 | -0.04 | -0.83 | 4.86 | 4.8747999 | 4.695 | 1396892 |
| 1738712100 | 4.82 | 0.12 | 2.55 | 4.74 | 4.875 | 4.73 | 794738 |
| 1738625700 | 4.7 | -0.07 | -1.47 | 4.68 | 4.83 | 4.65 | 806826 |
| 1738366500 | 4.7699999 | -0.18 | -3.64 | 4.8099999 | 4.9314 | 4.75 | 1069624 |
| 1738280100 | 4.95 | 0.11 | 2.27 | 4.85 | 4.98 | 4.805 | 624603 |
| 1738193700 | 4.84 | -0.05 | -1.02 | 4.91 | 4.91 | 4.71 | 1285067 |
| 1738107300 | 4.89 | 0.04 | 0.82 | 4.85 | 4.9391999 | 4.82 | 474740 |
| 1738020900 | 4.85 | -0.1 | -2.02 | 4.95 | 4.98 | 4.7699999 | 880203 |
| 1737761700 | 4.95 | 0.24 | 5.10 | 4.87 | 4.955 | 4.8 | 749683 |
| 1737675300 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1737588900 | 4.71 | 0 | 0.00 | 4.72 | 4.75 | 4.63 | 732640 |
| 1737502500 | 4.71 | 0.14 | 3.06 | 4.6155 | 4.89 | 4.59 | 1448658 |
| 1737156900 | 4.57 | 0.15 | 3.39 | 4.41 | 4.61 | 4.38 | 1843666 |
| 1737070500 | 4.42 | 0.07 | 1.61 | 4.36 | 4.4349999 | 4.29 | 814095 |
| 1736984100 | 4.35 | 0.2 | 4.82 | 4.19 | 4.37 | 4.19 | 1238883 |
| 1736897700 | 4.15 | -0.07 | -1.66 | 4.22 | 4.2699999 | 4.125 | 1114815 |
| 1736811300 | 4.22 | -0.33 | -7.25 | 4.47 | 4.54 | 4.115 | 1984085 |
| 1736552100 | 4.55 | 0.27 | 6.31 | 4.21 | 4.57 | 4.205 | 1902270 |
| 1736379300 | 4.28 | -0.13 | -2.95 | 4.3994 | 4.3994 | 4.25 | 705716 |
| 1736292900 | 4.41 | -0.13 | -2.86 | 4.545 | 4.63 | 4.3412 | 1066803 |
| 1736206500 | 4.54 | 0.09 | 2.02 | 4.5027 | 4.695 | 4.48 | 1577450 |
| 1735947300 | 4.45 | -0.11 | -2.41 | 4.6 | 4.61 | 4.38 | 2059791 |
| 1735860900 | 4.5599999 | -0.09 | -1.94 | 4.61 | 4.75 | 4.54 | 679255 |
| 1735688100 | 4.65 | 0.14 | 3.10 | 4.51 | 4.67 | 4.51 | 1136564 |
| 1735601700 | 4.51 | -0.11 | -2.38 | 4.55 | 4.67 | 4.475 | 996891 |
| 1735342500 | 4.62 | 0.1 | 2.21 | 4.495 | 4.6449999 | 4.48 | 833481 |
| 1735256100 | 4.5199999 | 0.03 | 0.67 | 4.4 | 4.55 | 4.36 | 1039959 |
| 1735077840 | 4.49 | -0.03 | -0.66 | 4.53 | 4.5599999 | 4.4 | 506948 |
| 1734996900 | 4.5199999 | 0.08 | 1.80 | 4.38 | 4.53 | 4.37 | 963010 |
| 1734737700 | 4.44 | -0.05 | -1.11 | 4.46 | 4.63 | 4.4108 | 3213191 |
| 1734651300 | 4.49 | 0.12 | 2.75 | 4.4 | 4.54 | 4.3718 | 1108826 |
| 1734564900 | 4.37 | -0.09 | -2.02 | 4.53 | 4.6794 | 4.32 | 1650406 |
| 1734478500 | 4.46 | -0.13 | -2.83 | 4.54 | 4.655 | 4.3501 | 1489092 |
| 1734392100 | 4.59 | -0.12 | -2.55 | 4.66 | 4.755 | 4.59 | 1155966 |
| 1734132900 | 4.71 | 0.01 | 0.21 | 4.69 | 4.72 | 4.655 | 637586 |
| 1734046500 | 4.7 | -0.16 | -3.29 | 4.85 | 4.87 | 4.6638 | 773733 |
| 1733960100 | 4.86 | -0.06 | -1.22 | 4.94 | 4.96 | 4.82 | 770015 |
| 1733873700 | 4.92 | -0.04 | -0.81 | 4.9737 | 5.05 | 4.88 | 749937 |
| 1733787300 | 4.96 | 0.05 | 1.02 | 4.92 | 5.035 | 4.905 | 899271 |
| 1733528100 | 4.91 | 0.01 | 0.20 | 4.8949999 | 5.0256 | 4.88 | 914147 |
| 1733441700 | 4.9 | -0.17 | -3.35 | 5.08 | 5.08 | 4.865 | 709723 |
| 1733355300 | 5.07 | 0.15 | 3.05 | 4.86 | 5.09 | 4.86 | 1243649 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
