Hot Features
프리미엄
Harmony Biosciences Holdings Inc (HRMY)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 3.24242424242 | 33 | 34.17 | 32.33 | 430581 | 33.15730967 | CS |
| 4 | -0.03 | -0.0879765395894 | 34.1 | 41.61 | 31.02 | 1190600 | 33.86610142 | CS |
| 12 | -1.82 | -5.07105043188 | 35.89 | 41.61 | 31.02 | 757715 | 35.11797172 | CS |
| 26 | 4.54 | 15.3741957332 | 29.53 | 41.61 | 28.57 | 540191 | 34.14789428 | CS |
| 52 | 6.1 | 21.8090811584 | 27.97 | 41.61 | 27.97 | 483342 | 33.00068354 | CS |
| 156 | -4.54 | -11.7586117586 | 38.61 | 62.085 | 18.6112 | 547758 | 38.22380007 | CS |
| 260 | -2.43 | -6.65753424658 | 36.5 | 62.085 | 18.6112 | 464825 | 37.83180088 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 34.07 | 0.84 | 2.53 | 33.17 | 34.17 | 32.9 | 517893 |
| 1732232100 | 33.229999 | 0.44 | 1.34 | 32.85 | 33.31 | 32.33 | 200979 |
| 1732145700 | 32.79 | 0.31 | 0.95 | 32.45 | 33.66 | 32.395 | 311029 |
| 1732059300 | 32.479999 | -0.59 | -1.78 | 33 | 33.2162 | 32.35 | 549418 |
| 1731972900 | 33.07 | -0.15 | -0.44 | 33.119999 | 33.31 | 32.78 | 405832 |
| 1731713700 | 33.215 | 0.22 | 0.65 | 33 | 33.509999 | 32.549999 | 598332 |
| 1731627300 | 33 | -0.84 | -2.48 | 34.21 | 34.27 | 32.9 | 491127 |
| 1731540900 | 33.84 | -1.24 | -3.53 | 35.49 | 35.53 | 33.79 | 538184 |
| 1731454500 | 35.08 | -0.83 | -2.31 | 35.93 | 36.46 | 34.71 | 909051 |
| 1731368100 | 35.91 | -0.17 | -0.47 | 36.43 | 36.68 | 35.72 | 533678 |
| 1731108900 | 36.08 | 1.17 | 3.35 | 35.1 | 36.08 | 34.88 | 845073 |
| 1731022500 | 34.91 | 0.62 | 1.81 | 34.52 | 35.37 | 34.28 | 433367 |
| 1730936100 | 34.29 | 0.88 | 2.63 | 34.13 | 34.845 | 33.64 | 800319 |
| 1730849700 | 33.409999 | 0.36 | 1.09 | 32.45 | 33.58 | 32.369999 | 615773 |
| 1730763300 | 33.049999 | -0.03 | -0.09 | 33.47 | 34.5 | 32.784999 | 1272351 |
| 1730500500 | 33.08 | 0.95 | 2.96 | 32.5 | 34.11 | 31.48 | 5616157 |
| 1730414100 | 32.13 | -1.67 | -4.94 | 31.26 | 33.645 | 31.02 | 4900458 |
| 1730327700 | 33.8 | -7.69 | -18.53 | 37.49 | 38 | 33.5 | 2887437 |
| 1730241300 | 41.49 | 5.74 | 16.06 | 37.58 | 41.61 | 36.23 | 1316485 |
| 1730154900 | 35.75 | 1.25 | 3.62 | 34.83 | 35.8 | 34.63 | 808908 |
| 1729895700 | 34.5 | 0.43 | 1.26 | 34.1 | 34.9 | 33.9098 | 450754 |
| 1729809300 | 34.07 | 0.02 | 0.06 | 34 | 34.5 | 33.8 | 394385 |
| 1729722900 | 34.05 | -0.81 | -2.32 | 34.8 | 34.98 | 33.84 | 381801 |
| 1729636500 | 34.86 | -0.09 | -0.26 | 34.61 | 35.29 | 34.61 | 392595 |
| 1729550100 | 34.95 | -0.46 | -1.30 | 35.37 | 35.44 | 34.63 | 731796 |
| 1729290900 | 35.41 | 0.44 | 1.26 | 34.97 | 35.43 | 34.81 | 671222 |
| 1729204500 | 34.97 | 0.13 | 0.37 | 34.77 | 35.37 | 34.63 | 431709 |
| 1729118100 | 34.84 | -0.66 | -1.86 | 35.43 | 35.805 | 34.72 | 456417 |
| 1729031700 | 35.5 | 0.02 | 0.06 | 35.48 | 35.91 | 35.25 | 444893 |
| 1728945300 | 35.48 | 0.65 | 1.87 | 34.93 | 36.16 | 34.93 | 296255 |
| 1728686100 | 34.83 | 0.02 | 0.06 | 34.62 | 35.42 | 34.41 | 476217 |
| 1728599700 | 34.81 | 1.21 | 3.60 | 34 | 35.135 | 33.61 | 565424 |
| 1728513300 | 33.6 | -1.15 | -3.31 | 34.73 | 35.035 | 33.555 | 357752 |
| 1728426900 | 34.75 | 0.37 | 1.08 | 34.49 | 34.91 | 33.83 | 1637141 |
| 1728340500 | 34.38 | -0.22 | -0.64 | 34.57 | 34.75 | 33.38 | 508129 |
| 1728081300 | 34.6 | -0.17 | -0.49 | 34.93 | 35.07 | 34.23 | 387445 |
| 1727994900 | 34.77 | -0.8 | -2.25 | 35.76 | 35.88 | 34.6 | 736258 |
| 1727908500 | 35.57 | -3.67 | -9.35 | 39.22 | 39.62 | 35.2501 | 1024853 |
| 1727822100 | 39.24 | -0.76 | -1.90 | 40.55 | 40.6 | 38.17 | 442852 |
| 1727735700 | 40 | 0.87 | 2.22 | 39.12 | 40.4 | 38.95 | 581433 |
| 1727476500 | 39.13 | -0.66 | -1.66 | 40 | 40.098 | 39.02 | 487735 |
| 1727390100 | 39.79 | 2.5 | 6.70 | 37.7 | 39.95 | 37.6392 | 895693 |
| 1727303700 | 37.29 | -0.53 | -1.40 | 37.98 | 38.01 | 37.1 | 426750 |
| 1727217300 | 37.82 | -0.43 | -1.12 | 38.31 | 38.38 | 37.12 | 349893 |
| 1727130900 | 38.25 | -1.04 | -2.65 | 39.58 | 39.58 | 38.15 | 531666 |
| 1726871700 | 39.29 | 0.3 | 0.77 | 38.99 | 39.385 | 38.27 | 1791160 |
| 1726785300 | 38.99 | 0.65 | 1.70 | 39.05 | 39.2 | 38.29 | 241391 |
| 1726698900 | 38.34 | -0.47 | -1.21 | 38.81 | 39.32 | 38.06 | 752569 |
| 1726612500 | 38.81 | 0.05 | 0.13 | 39.11 | 39.32 | 37.37 | 346969 |
| 1726526100 | 38.76 | -0.15 | -0.39 | 39.22 | 39.73 | 38.45 | 270263 |
| 1726266900 | 38.91 | 1.15 | 3.05 | 37.76 | 38.98 | 37.49 | 339879 |
| 1726180500 | 37.76 | 0.48 | 1.29 | 37.6 | 39.21 | 37.32 | 478208 |
| 1726094100 | 37.28 | -0.27 | -0.72 | 37.69 | 38.39 | 37.14 | 419039 |
| 1726007700 | 37.55 | 0.66 | 1.79 | 38.07 | 38.12 | 36.805 | 542725 |
| 1725921300 | 36.89 | 1.3 | 3.65 | 35.6 | 37 | 35.22 | 396251 |
| 1725662100 | 35.59 | 0.03 | 0.08 | 35.6 | 35.985 | 35.17 | 304886 |
| 1725575700 | 35.56 | -0.48 | -1.33 | 36.16 | 36.58 | 35.41 | 302540 |
| 1725489300 | 36.04 | -0.31 | -0.85 | 36.06 | 36.78 | 35.6 | 213213 |
| 1725402900 | 36.35 | 0.37 | 1.03 | 36 | 36.96 | 35.83 | 281841 |
| 1725057300 | 35.98 | 0.23 | 0.64 | 35.89 | 36.47 | 35.7312 | 169047 |
| 1724970900 | 35.75 | 0.29 | 0.82 | 35.66 | 36.5 | 35.4 | 218689 |
| 1724884500 | 35.46 | -0.16 | -0.45 | 35.42 | 35.84 | 35.1186 | 211498 |
| 1724798100 | 35.62 | -0.54 | -1.48 | 36.1 | 36.1 | 35.36 | 139384 |
| 1724711700 | 36.155 | -0.21 | -0.56 | 36.69 | 37.1384 | 36.075 | 188397 |
