Hot Features
프리미엄
Grace Therapeutics Inc (GRCE)
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 | -0.16 | -4.53257790368 | 3.53 | 3.71 | 3.34 | 73901 | 3.4546931 | CS |
| 4 | -0.29 | -7.92349726776 | 3.66 | 3.9999 | 2.9 | 142822 | 3.49013889 | CS |
| 12 | -0.06 | -1.74927113703 | 3.43 | 4.965 | 2.9 | 101726 | 3.71247735 | CS |
| 26 | 0.33 | 10.8552631579 | 3.04 | 4.965 | 2.88 | 82419 | 3.65242471 | CS |
| 52 | 0.33 | 10.8552631579 | 3.04 | 4.965 | 2.88 | 82419 | 3.65242471 | CS |
| 156 | 0.33 | 10.8552631579 | 3.04 | 4.965 | 2.88 | 82419 | 3.65242471 | CS |
| 260 | 0.33 | 10.8552631579 | 3.04 | 4.965 | 2.88 | 82419 | 3.65242471 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.45 | -0.03 | -0.86 | 3.42 | 3.47 | 3.37 | 20297 |
| 1739489700 | 3.48 | 0 | 0.14 | 3.39 | 3.55 | 3.37 | 42498 |
| 1739403300 | 3.475 | 0.04 | 1.31 | 3.38 | 3.52 | 3.34 | 107359 |
| 1739316900 | 3.43 | -0.08 | -2.28 | 3.53 | 3.71 | 3.345 | 127218 |
| 1739230500 | 3.51 | 0.27 | 8.33 | 3.29 | 3.69 | 2.9 | 1550429 |
| 1738971300 | 3.24 | -0.1 | -2.99 | 3.35 | 3.55 | 3.24 | 44504 |
| 1738884900 | 3.34 | -0.06 | -1.73 | 3.34 | 3.4285 | 3.2666 | 21419 |
| 1738798500 | 3.3989 | 0.22 | 6.88 | 3.19 | 3.443 | 3.19 | 30803 |
| 1738712100 | 3.18 | -0.04 | -1.24 | 3.2 | 3.3048 | 3.12 | 23107 |
| 1738625700 | 3.22 | -0.08 | -2.42 | 3.33 | 3.3445 | 3.06 | 36591 |
| 1738366500 | 3.3 | 0.12 | 3.77 | 3.21 | 3.34 | 3.1288 | 26533 |
| 1738280100 | 3.18 | -0.3 | -8.62 | 3.48 | 3.48 | 2.95 | 219524 |
| 1738193700 | 3.48 | 0.03 | 0.87 | 3.39 | 3.59 | 3.37 | 25891 |
| 1738107300 | 3.45 | -0.36 | -9.45 | 3.71 | 3.74 | 3.41 | 52491 |
| 1738020900 | 3.81 | -0.09 | -2.31 | 3.83 | 3.9 | 3.7049 | 45980 |
| 1737761700 | 3.9 | -0.01 | -0.26 | 3.99 | 3.99 | 3.8393 | 75459 |
| 1737675300 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1737588900 | 3.91 | 0.19 | 5.11 | 3.71 | 3.9999 | 3.6501 | 72598 |
| 1737502500 | 3.72 | 0.06 | 1.64 | 3.66 | 3.8287 | 3.56 | 52608 |
| 1737156900 | 3.66 | 0.3 | 8.93 | 3.4 | 3.7 | 3.33 | 31767 |
| 1737070500 | 3.36 | -0.07 | -2.04 | 3.5 | 3.7093 | 3.3 | 55224 |
| 1736984100 | 3.43 | -0.07 | -2.00 | 3.58 | 3.67 | 3.385 | 48280 |
| 1736897700 | 3.5 | -0.41 | -10.49 | 3.88 | 4.1 | 3.5 | 60004 |
| 1736811300 | 3.91 | -0.28 | -6.68 | 4.49 | 4.49 | 3.91 | 167382 |
| 1736552100 | 4.19 | 0.09 | 2.20 | 4.0599999 | 4.6849999 | 4.0599999 | 256288 |
| 1736379300 | 4.1 | -0.12 | -2.84 | 4.1 | 4.4 | 4.1 | 45456 |
| 1736292900 | 4.22 | 0.08 | 1.93 | 4.14 | 4.4 | 4.05 | 96542 |
| 1736206500 | 4.14 | 0.14 | 3.50 | 4.09 | 4.4812 | 4.04 | 130914 |
| 1735947300 | 4 | 0 | 0.00 | 4.03 | 4.19 | 4 | 121708 |
| 1735860900 | 4 | 0.26 | 6.95 | 3.76 | 4.0498 | 3.74 | 99641 |
| 1735688100 | 3.74 | -0.11 | -2.86 | 3.85 | 3.967 | 3.6698 | 67543 |
| 1735601700 | 3.85 | 0.14 | 3.77 | 3.63 | 3.85 | 3.57 | 82241 |
| 1735342500 | 3.71 | 0.01 | 0.27 | 3.59 | 3.81 | 3.37 | 43704 |
| 1735256100 | 3.7 | 0.08 | 2.21 | 3.64 | 3.8482 | 3.5 | 32048 |
| 1735077840 | 3.62 | -0.04 | -1.09 | 3.65 | 3.96 | 3.44 | 30154 |
| 1734996900 | 3.66 | -0.16 | -4.19 | 3.99 | 3.99 | 3.66 | 53756 |
| 1734737700 | 3.82 | -0.24 | -5.91 | 4.17 | 4.17 | 3.82 | 30577 |
| 1734651300 | 4.0599999 | 0.26 | 6.84 | 3.83 | 4.18 | 3.65 | 78816 |
| 1734564900 | 3.8 | -0.08 | -2.06 | 3.92 | 4.1 | 3.75 | 101604 |
| 1734478500 | 3.88 | 0.24 | 6.59 | 3.66 | 3.92 | 3.66 | 95353 |
| 1734392100 | 3.64 | 0.06 | 1.68 | 3.57 | 3.96 | 3.57 | 45098 |
| 1734132900 | 3.58 | -0.32 | -8.21 | 3.87 | 3.97 | 3.52 | 45962 |
| 1734046500 | 3.9 | -0.09 | -2.26 | 4 | 4.165 | 3.81 | 45456 |
| 1733960100 | 3.99 | -0.14 | -3.39 | 4.11 | 4.4601 | 3.95 | 117089 |
| 1733873700 | 4.13 | -0.04 | -0.96 | 4.05 | 4.3999 | 4.05 | 65461 |
| 1733787300 | 4.17 | -0.33 | -7.33 | 4.4 | 4.44 | 3.95 | 102219 |
| 1733528100 | 4.5 | 0.16 | 3.69 | 4.5 | 4.79 | 4.42 | 77105 |
| 1733441700 | 4.34 | 0.26 | 6.37 | 4.08 | 4.965 | 4.01 | 156264 |
| 1733355300 | 4.08 | 0.68 | 20.00 | 3.31 | 4.12 | 3.31 | 179515 |
| 1733268900 | 3.4 | 0.1 | 3.03 | 3.37 | 3.47 | 3.23 | 90380 |
| 1733182500 | 3.3 | -0.06 | -1.79 | 3.25 | 3.41 | 3.22 | 142856 |
| 1732917840 | 3.36 | -0.01 | -0.30 | 3.34 | 3.44 | 3.3213 | 20949 |
| 1732750500 | 3.37 | 0.02 | 0.60 | 3.31 | 3.44 | 3.31 | 11191 |
| 1732664100 | 3.35 | -0.09 | -2.62 | 3.36 | 3.45 | 3.3101 | 23568 |
| 1732577700 | 3.44 | 0.16 | 4.88 | 3.2599999 | 3.45 | 3.2599999 | 69059 |
| 1732318500 | 3.2799999 | 0.05 | 1.55 | 3.18 | 3.4 | 3.07 | 36020 |
| 1732232100 | 3.23 | -0.05 | -1.52 | 3.25 | 3.36 | 3.128 | 30057 |
| 1732145700 | 3.2799999 | 0.13 | 4.13 | 3.0099999 | 3.49 | 3.0099999 | 61084 |
| 1732059300 | 3.15 | -0.01 | -0.32 | 3.11 | 3.2454 | 3.0104 | 16839 |
| 1731972900 | 3.16 | 0.05 | 1.61 | 3.1 | 3.16 | 3.0099999 | 18964 |
