Hot Features
프리미엄
Mersana Therapeutics Inc (MRSN)
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 | 0.035 | 5.93220338983 | 0.59 | 0.6534 | 0.563 | 3103129 | 0.61840902 | CS |
| 4 | -0.745 | -54.3795620438 | 1.37 | 1.45 | 0.5189 | 10512176 | 0.66112286 | CS |
| 12 | -1.855 | -74.7983870968 | 2.48 | 2.83 | 0.5189 | 4298751 | 0.95313528 | CS |
| 26 | -0.7645 | -55.0197912918 | 1.3895 | 2.83 | 0.5189 | 2451193 | 1.16637136 | CS |
| 52 | -2.695 | -81.1746987952 | 3.32 | 6.2801 | 0.5189 | 2159989 | 2.20468576 | CS |
| 156 | -3.665 | -85.4312354312 | 4.29 | 9.62 | 0.5189 | 2287469 | 3.0689255 | CS |
| 260 | -6.745 | -91.5196743555 | 7.37 | 29.09 | 0.5189 | 1767242 | 5.8911414 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.605 | 0.0396 | 7.00 | 0.5561 | 0.7282999 | 0.5561 | 14831603 |
| 1738625700 | 0.5654 | -0.0435 | -7.14 | 0.589 | 0.6078 | 0.5629999 | 1569725 |
| 1738366500 | 0.6089 | -0.0278 | -4.37 | 0.633 | 0.633 | 0.581 | 2586150 |
| 1738280100 | 0.6367 | 0.0497 | 8.47 | 0.6008 | 0.647 | 0.580201 | 4307957 |
| 1738193700 | 0.587 | -0.0605 | -9.34 | 0.6401 | 0.6519 | 0.581 | 3016444 |
| 1738107300 | 0.6475 | 0.0438 | 7.26 | 0.59 | 0.6534 | 0.5672 | 4104331 |
| 1738020900 | 0.6037 | -0.0396 | -6.16 | 0.64 | 0.675 | 0.5659999 | 5122921 |
| 1737761700 | 0.6433 | 0.1158 | 21.95 | 0.5251 | 0.6889999 | 0.5204 | 18610522 |
| 1737675300 | 0.5275 | 0 | 0.00 | 0.5275 | 0.5275 | 0.5275 | 0 |
| 1737588900 | 0.5275 | -0.0224 | -4.07 | 0.538 | 0.5496 | 0.5189 | 8266983 |
| 1737502500 | 0.5499 | -0.0687 | -11.11 | 0.6258 | 0.629 | 0.5457 | 11775820 |
| 1737156900 | 0.6186 | 0.0042001 | 0.68 | 0.5988 | 0.6273 | 0.58 | 7696023 |
| 1737070500 | 0.6143999 | -0.0261 | -4.07 | 0.6475 | 0.6475 | 0.5556 | 13197958 |
| 1736984100 | 0.6405 | 0.0065 | 1.03 | 0.63 | 0.6751 | 0.602 | 7967027 |
| 1736897700 | 0.634 | 0.0125 | 2.01 | 0.62 | 0.715 | 0.6143999 | 9673208 |
| 1736811300 | 0.6215 | -0.0985 | -13.68 | 0.738 | 0.7479 | 0.6002 | 19172066 |
| 1736552100 | 0.72 | -0.58 | -44.62 | 1.07 | 1.1198999 | 0.6899 | 58318588 |
| 1736379300 | 1.3 | -0.07 | -5.11 | 1.3799999 | 1.4091 | 1.26 | 1277865 |
| 1736292900 | 1.37 | 0.01 | 0.74 | 1.37 | 1.45 | 1.315 | 2261534 |
| 1736206500 | 1.36 | -0.03 | -2.16 | 1.41 | 1.41 | 1.24 | 2709278 |
| 1735947300 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.455 | 1.37 | 2648130 |
| 1735860900 | 1.4 | -0.03 | -2.10 | 1.44 | 1.5149999 | 1.3799999 | 1570674 |
| 1735688100 | 1.43 | 0.01 | 0.70 | 1.42 | 1.46 | 1.35 | 1438181 |
| 1735601700 | 1.42 | -0.08 | -5.33 | 1.49 | 1.49 | 1.35 | 2522507 |
| 1735342500 | 1.5 | 0.08 | 5.63 | 1.4 | 1.52 | 1.4 | 1338204 |
| 1735256100 | 1.42 | -0.2 | -12.35 | 1.62 | 1.62 | 1.3799999 | 2379196 |
| 1735077840 | 1.62 | 0.09 | 5.88 | 1.53 | 1.635 | 1.465 | 494506 |
| 1734996900 | 1.53 | -0.07 | -4.38 | 1.58 | 1.6 | 1.44 | 1114312 |
| 1734737700 | 1.6 | -0.14 | -8.05 | 1.68 | 1.68 | 1.5609 | 2724368 |
| 1734651300 | 1.74 | 0.05 | 2.96 | 1.8 | 1.825 | 1.6011 | 1662999 |
| 1734564900 | 1.69 | -0.34 | -16.75 | 2.06 | 2.06 | 1.66 | 3497835 |
| 1734478500 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.12 | 1.93 | 1033607 |
| 1734392100 | 2.07 | -0.08 | -3.72 | 2.15 | 2.24 | 2.0099999 | 1402766 |
| 1734132900 | 2.15 | -0.15 | -6.52 | 2.31 | 2.31 | 2.065 | 887080 |
| 1734046500 | 2.3 | -0.38 | -14.18 | 2.66 | 2.71 | 2.245 | 1058400 |
| 1733960100 | 2.68 | 0.2 | 8.06 | 2.52 | 2.805 | 2.4 | 904500 |
| 1733873700 | 2.48 | -0.07 | -2.75 | 2.55 | 2.66 | 2.37 | 1454257 |
| 1733787300 | 2.55 | 0.02 | 0.79 | 2.6 | 2.8292 | 2.5099999 | 1322598 |
| 1733528100 | 2.5299999 | 0.21 | 9.05 | 2.33 | 2.55 | 2.25 | 663224 |
| 1733441700 | 2.32 | 0.05 | 2.20 | 2.24 | 2.365 | 2.175 | 838739 |
| 1733355300 | 2.27 | -0.1 | -4.22 | 2.38 | 2.4 | 2.21 | 797691 |
| 1733268900 | 2.37 | 0.07 | 3.04 | 2.33 | 2.54 | 2.27 | 1051997 |
| 1733182500 | 2.3 | 0.02 | 0.88 | 2.3 | 2.35 | 2.235 | 690158 |
| 1732917840 | 2.2799999 | 0.09 | 4.11 | 2.24 | 2.31 | 2.1549999 | 498724 |
| 1732750500 | 2.19 | 0.02 | 0.92 | 2.18 | 2.226 | 2.11 | 615413 |
| 1732664100 | 2.17 | 0.17 | 8.50 | 1.99 | 2.24 | 1.92 | 3093385 |
| 1732577700 | 2 | -0.04 | -1.96 | 2.1 | 2.21 | 1.95 | 2035611 |
| 1732318500 | 2.04 | 0.06 | 3.03 | 2 | 2.115 | 1.9507 | 587910 |
| 1732232100 | 1.98 | -0.25 | -11.21 | 2.23 | 2.29 | 1.97 | 1012780 |
| 1732145700 | 2.23 | 0.01 | 0.45 | 2.25 | 2.35 | 2.1464 | 671918 |
| 1732059300 | 2.22 | 0.11 | 5.21 | 2.07 | 2.24 | 1.98 | 1037414 |
| 1731972900 | 2.11 | -0.1 | -4.52 | 2.22 | 2.29 | 2.055 | 1804779 |
| 1731713700 | 2.21 | -0.31 | -12.30 | 2.5299999 | 2.61 | 2.205 | 1010023 |
| 1731627300 | 2.52 | -0.11 | -4.18 | 2.79 | 2.79 | 2.445 | 927345 |
| 1731540900 | 2.63 | 0.43 | 19.55 | 2.65 | 2.83 | 2.52 | 2879054 |
| 1731454500 | 2.2 | -0.33 | -13.04 | 2.48 | 2.525 | 2.115 | 1519594 |
| 1731368100 | 2.5299999 | -0.04 | -1.56 | 2.64 | 2.6454 | 2.475 | 1440540 |
| 1731108900 | 2.57 | 0.02 | 0.78 | 2.58 | 2.645 | 2.45 | 3714921 |
| 1731022500 | 2.55 | 0.21 | 8.97 | 2.37 | 2.66 | 2.36 | 1942204 |
| 1730936100 | 2.34 | 0.33 | 16.42 | 2.12 | 2.355 | 2.05 | 3916488 |
| 1730849700 | 2.0099999 | 0.17 | 9.24 | 1.81 | 2.04 | 1.8 | 769351 |
