Hot Features
프리미엄
Iterum Therapeutics PLC (ITRM)
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 | -0.01 | -0.740740740741 | 1.35 | 1.41 | 1.25 | 271294 | 1.33812585 | CS |
| 4 | -0.15 | -10.067114094 | 1.49 | 1.58 | 1.25 | 296430 | 1.40932735 | CS |
| 12 | -0.41 | -23.4285714286 | 1.75 | 2.1 | 1.25 | 535871 | 1.59432332 | CS |
| 26 | 0.25 | 22.9357798165 | 1.09 | 3.02 | 0.808 | 1713491 | 1.7688487 | CS |
| 52 | -0.13 | -8.84353741497 | 1.47 | 3.02 | 0.808 | 958347 | 1.71644427 | CS |
| 156 | 1.038 | 343.708609272 | 0.302 | 3.1305 | 0.175 | 839580 | 0.98467454 | CS |
| 260 | -0.7816 | -36.8401206637 | 2.1216 | 6.02 | 0.175 | 3651045 | 1.35421403 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.3799999 | 0.04 | 2.99 | 1.35 | 1.4 | 1.31 | 198530 |
| 1741905300 | 1.34 | -0.04 | -2.90 | 1.35 | 1.3899999 | 1.34 | 139071 |
| 1741818900 | 1.3799999 | 0.04 | 2.99 | 1.35 | 1.41 | 1.34 | 171555 |
| 1741732500 | 1.34 | 0.03 | 2.29 | 1.28 | 1.36 | 1.27 | 316634 |
| 1741646100 | 1.31 | -0.07 | -5.07 | 1.37 | 1.37 | 1.25 | 551041 |
| 1741390500 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.3899999 | 1.35 | 178170 |
| 1741304100 | 1.37 | 0.01 | 0.74 | 1.35 | 1.3899999 | 1.33 | 133541 |
| 1741217700 | 1.36 | 0.01 | 0.74 | 1.3799999 | 1.4 | 1.33 | 147439 |
| 1741131300 | 1.35 | 0.02 | 1.50 | 1.33 | 1.4 | 1.29 | 373569 |
| 1741044900 | 1.33 | -0.07 | -4.66 | 1.41 | 1.4568 | 1.32 | 316230 |
| 1740785700 | 1.395 | 0.03 | 2.05 | 1.34 | 1.41 | 1.32 | 220239 |
| 1740699300 | 1.367 | -0.03 | -2.36 | 1.3899999 | 1.42 | 1.36 | 298347 |
| 1740612900 | 1.4 | -0.03 | -2.10 | 1.42 | 1.45 | 1.37 | 417054 |
| 1740526500 | 1.43 | -0.03 | -2.05 | 1.48 | 1.49 | 1.3918 | 377236 |
| 1740440100 | 1.46 | -0.03 | -2.01 | 1.49 | 1.53 | 1.44 | 298072 |
| 1740180900 | 1.49 | 0 | 0.00 | 1.5 | 1.54 | 1.4635 | 317137 |
| 1740094500 | 1.49 | 0.01 | 0.68 | 1.48 | 1.52 | 1.42 | 303577 |
| 1740008100 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5 | 1.43 | 173167 |
| 1739921700 | 1.49 | -0.05 | -3.25 | 1.55 | 1.55 | 1.47 | 536080 |
| 1739576100 | 1.54 | 0.04 | 2.67 | 1.49 | 1.58 | 1.47 | 364018 |
| 1739489700 | 1.5 | 0.09 | 6.38 | 1.3799999 | 1.51 | 1.36 | 364321 |
| 1739403300 | 1.41 | 0.11 | 8.46 | 1.31 | 1.42 | 1.29 | 385743 |
| 1739316900 | 1.3 | -0.09 | -6.47 | 1.3799999 | 1.3899999 | 1.28 | 505148 |
| 1739230500 | 1.3899999 | -0.04 | -2.80 | 1.33 | 1.4197 | 1.315 | 810444 |
| 1738971300 | 1.43 | -0.06 | -4.03 | 1.6 | 1.6 | 1.3899999 | 1717018 |
| 1738884900 | 1.49 | -0.08 | -5.10 | 1.6 | 1.6 | 1.48 | 851160 |
| 1738798500 | 1.57 | 0.02 | 1.29 | 1.57 | 1.6 | 1.52 | 422521 |
| 1738712100 | 1.55 | 0.01 | 0.65 | 1.54 | 1.62 | 1.52 | 673057 |
| 1738625700 | 1.54 | -0.06 | -3.75 | 1.57 | 1.6 | 1.51 | 829083 |
| 1738366500 | 1.6 | 0.03 | 1.91 | 1.6399999 | 1.75 | 1.56 | 1592184 |
| 1738280100 | 1.57 | 0.07 | 4.67 | 1.52 | 1.6 | 1.51 | 665676 |
| 1738193700 | 1.5 | 0.01 | 0.67 | 1.49 | 1.54 | 1.49 | 367621 |
| 1738107300 | 1.49 | 0 | 0.00 | 1.49 | 1.54 | 1.4601 | 572764 |
| 1738020900 | 1.49 | -0.03 | -1.97 | 1.5 | 1.545 | 1.46 | 537408 |
| 1737761700 | 1.52 | 0 | 0.00 | 1.53 | 1.5799 | 1.51 | 496312 |
| 1737675300 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737588900 | 1.52 | 0 | 0.00 | 1.52 | 1.55 | 1.4711 | 394923 |
| 1737502500 | 1.52 | -0.02 | -1.30 | 1.54 | 1.5799 | 1.51 | 403069 |
| 1737156900 | 1.54 | 0 | 0.00 | 1.55 | 1.61 | 1.47 | 537330 |
| 1737070500 | 1.54 | -0.05 | -3.14 | 1.59 | 1.65 | 1.5101 | 609186 |
| 1736984100 | 1.59 | -0.01 | -0.63 | 1.6299999 | 1.6995 | 1.59 | 394539 |
| 1736897700 | 1.6 | -0.04 | -2.44 | 1.62 | 1.7 | 1.58 | 631070 |
| 1736811300 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.7 | 1.59 | 852044 |
| 1736552100 | 1.65 | -0.15 | -8.33 | 1.81 | 1.85 | 1.625 | 924927 |
| 1736379300 | 1.8 | -0.07 | -3.74 | 1.86 | 1.86 | 1.77 | 591944 |
| 1736292900 | 1.87 | -0.11 | -5.56 | 2 | 2.0299999 | 1.855 | 381487 |
| 1736206500 | 1.98 | 0.08 | 4.21 | 1.98 | 2.1 | 1.95 | 829031 |
| 1735947300 | 1.9 | 0.07 | 3.83 | 1.85 | 1.94 | 1.81 | 476448 |
| 1735860900 | 1.83 | 0.06 | 3.39 | 1.78 | 1.845 | 1.76 | 269252 |
| 1735688100 | 1.77 | -0.03 | -1.67 | 1.85 | 1.8611 | 1.69 | 722203 |
| 1735601700 | 1.8 | -0.1 | -5.26 | 1.88 | 1.8863 | 1.78 | 529873 |
| 1735342500 | 1.9 | -0.1 | -5.00 | 1.93 | 2.025 | 1.86 | 799549 |
| 1735256100 | 2 | 0.26 | 14.94 | 1.7 | 2.0299 | 1.7 | 1554205 |
| 1735077840 | 1.74 | -0.04 | -2.25 | 1.78 | 1.79 | 1.68 | 445342 |
| 1734996900 | 1.78 | 0.01 | 0.56 | 1.82 | 1.87 | 1.755 | 500904 |
| 1734737700 | 1.77 | 0.02 | 1.14 | 1.75 | 1.81 | 1.75 | 667081 |
| 1734651300 | 1.75 | 0.08 | 4.79 | 1.7 | 1.77 | 1.69 | 534244 |
| 1734564900 | 1.67 | -0.16 | -8.74 | 1.83 | 1.8563 | 1.625 | 1134916 |
| 1734478500 | 1.83 | -0.04 | -2.14 | 1.86 | 1.9493 | 1.8 | 714714 |
| 1734392100 | 1.87 | 0.07 | 3.89 | 1.79 | 1.9178 | 1.79 | 778296 |
