Hot Features
프리미엄
Nephros Inc (NEPH)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -5.52147239264 | 1.63 | 1.63 | 1.48 | 9039 | 1.51537762 | CS |
| 4 | 0.19 | 14.0740740741 | 1.35 | 1.6664 | 1.35 | 8780 | 1.50567949 | CS |
| 12 | -0.29 | -15.8469945355 | 1.83 | 1.92 | 1.35 | 10312 | 1.58955538 | CS |
| 26 | -0.8 | -34.188034188 | 2.34 | 2.4199 | 1.35 | 11640 | 1.87982929 | CS |
| 52 | -0.73 | -32.1585903084 | 2.27 | 4.0434 | 1.35 | 17950 | 2.59992442 | CS |
| 156 | -5.9 | -79.3010752688 | 7.44 | 7.45 | 0.9051 | 30069 | 2.1736898 | CS |
| 260 | -6.7 | -81.3106796117 | 8.24 | 11.6659 | 0.9051 | 23100 | 3.44141194 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.51 | 0.01 | 0.67 | 1.535 | 1.5589 | 1.48 | 30844 |
| 1732232100 | 1.5 | -0.09 | -5.66 | 1.59 | 1.598 | 1.48 | 15301 |
| 1732145700 | 1.59 | 0.05 | 3.25 | 1.5875999 | 1.59 | 1.5875999 | 438 |
| 1732059300 | 1.54 | -0.05 | -3.14 | 1.55 | 1.6126 | 1.54 | 3052 |
| 1731972900 | 1.59 | 0.03 | 1.92 | 1.56 | 1.6 | 1.52 | 2937 |
| 1731713700 | 1.56 | -0.02 | -1.27 | 1.6299999 | 1.6299999 | 1.52 | 1662 |
| 1731627300 | 1.58 | -0.05 | -3.07 | 1.61 | 1.61 | 1.58 | 4653 |
| 1731540900 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.6399999 | 1.61 | 4194 |
| 1731454500 | 1.6399999 | 0 | 0.00 | 1.62 | 1.6664 | 1.6142 | 4965 |
| 1731368100 | 1.6399999 | 0.03 | 1.86 | 1.6128 | 1.6399999 | 1.61 | 7135 |
| 1731108900 | 1.61 | 0.06 | 3.87 | 1.6299999 | 1.6399999 | 1.59 | 10846 |
| 1731022500 | 1.55 | 0.03 | 1.97 | 1.52 | 1.57 | 1.52 | 12035 |
| 1730936100 | 1.52 | 0.02 | 1.33 | 1.4564999 | 1.55 | 1.4564999 | 11718 |
| 1730849700 | 1.5 | 0.08 | 5.63 | 1.49 | 1.5 | 1.3899999 | 17908 |
| 1730763300 | 1.42 | -0.04 | -2.67 | 1.46 | 1.464 | 1.42 | 28300 |
| 1730500500 | 1.4589 | 0.01 | 0.61 | 1.48 | 1.48 | 1.4589 | 898 |
| 1730414100 | 1.45 | 0.02 | 1.40 | 1.4845 | 1.5 | 1.45 | 4670 |
| 1730327700 | 1.43 | 0.01 | 0.73 | 1.4299 | 1.4925 | 1.395 | 14925 |
| 1730241300 | 1.4196 | 0.02 | 1.76 | 1.4 | 1.4297 | 1.4 | 1204 |
| 1730154900 | 1.3951 | 0.02 | 1.09 | 1.43 | 1.45 | 1.3799999 | 3397 |
| 1729895700 | 1.3799999 | 0.02 | 1.15 | 1.35 | 1.43 | 1.35 | 3293 |
| 1729809300 | 1.3643 | -0.03 | -1.85 | 1.3799999 | 1.3799999 | 1.3643 | 3446 |
| 1729722900 | 1.3899999 | -0.04 | -2.95 | 1.3799999 | 1.495 | 1.3799999 | 16410 |
| 1729636500 | 1.4322999 | -0.01 | -0.53 | 1.43 | 1.455 | 1.42 | 2078 |
| 1729550100 | 1.44 | -0.03 | -1.75 | 1.47 | 1.5 | 1.43 | 8918 |
| 1729290900 | 1.4656 | -0.03 | -2.29 | 1.49 | 1.52 | 1.4201 | 17590 |
| 1729204500 | 1.5 | 0 | 0.00 | 1.46 | 1.5256 | 1.46 | 10984 |
| 1729118100 | 1.5 | 0.04 | 2.74 | 1.53 | 1.585 | 1.48 | 8141 |
| 1729031700 | 1.46 | -0.04 | -2.67 | 1.53 | 1.53 | 1.44 | 4843 |
| 1728945300 | 1.5 | 0.04 | 2.74 | 1.49 | 1.535 | 1.4479 | 12362 |
| 1728686100 | 1.46 | 0 | 0.21 | 1.43 | 1.46 | 1.43 | 3682 |
| 1728599700 | 1.457 | -0.03 | -2.21 | 1.48 | 1.48 | 1.4501 | 7372 |
| 1728513300 | 1.4899 | -0.01 | -0.67 | 1.45 | 1.4899 | 1.45 | 6401 |
| 1728426900 | 1.5 | -0.06 | -3.85 | 1.57 | 1.57 | 1.48 | 34023 |
| 1728340500 | 1.56 | -0.02 | -1.27 | 1.57 | 1.57 | 1.55 | 2626 |
| 1728081300 | 1.58 | 0.01 | 0.64 | 1.59 | 1.6 | 1.55 | 68916 |
| 1727994900 | 1.57 | 0 | 0.00 | 1.561 | 1.6 | 1.56 | 6848 |
| 1727908500 | 1.57 | -0.07 | -4.27 | 1.6 | 1.615 | 1.57 | 22318 |
| 1727822100 | 1.6399999 | -0.07 | -4.09 | 1.73 | 1.73 | 1.6379999 | 39640 |
| 1727735520 | 1.71 | 0 | 0.00 | 1.67 | 1.71 | 1.67 | 33953 |
| 1727476500 | 1.71 | -0.08 | -4.47 | 1.74 | 1.74 | 1.7 | 9749 |
| 1727390100 | 1.79 | 0 | 0.00 | 1.75 | 1.79 | 1.7 | 39980 |
| 1727303700 | 1.79 | 0.04 | 2.29 | 1.79 | 1.8 | 1.74 | 3841 |
| 1727217300 | 1.75 | -0.03 | -1.69 | 1.79 | 1.81 | 1.74 | 2472 |
| 1727130900 | 1.78 | -0.06 | -3.26 | 1.85 | 1.85 | 1.78 | 1428 |
| 1726871700 | 1.84 | 0.04 | 1.94 | 1.78 | 1.84 | 1.67 | 32147 |
| 1726785300 | 1.805 | 0 | 0.28 | 1.81 | 1.8437 | 1.78 | 6221 |
| 1726698900 | 1.8 | -0.01 | -0.55 | 1.8 | 1.8 | 1.8 | 4800 |
| 1726612500 | 1.81 | 0.01 | 0.56 | 1.8 | 1.81 | 1.8 | 2436 |
| 1726526100 | 1.8 | -0.06 | -3.35 | 1.8125 | 1.8499 | 1.79 | 2187 |
| 1726266900 | 1.862339 | -0.01 | -0.65 | 1.83 | 1.862339 | 1.8 | 1065 |
| 1726180500 | 1.8746 | -0.01 | -0.55 | 1.84 | 1.8746 | 1.84 | 949 |
| 1726094100 | 1.885 | 0.02 | 1.17 | 1.84 | 1.885 | 1.84 | 2149 |
| 1726007700 | 1.8632 | -0.02 | -0.89 | 1.85 | 1.865 | 1.84 | 3738 |
| 1725921300 | 1.88 | 0 | 0.00 | 1.88 | 1.89 | 1.84 | 2172 |
| 1725662100 | 1.88 | 0.03 | 1.62 | 1.88 | 1.88 | 1.88 | 206 |
| 1725575700 | 1.85 | -0.04 | -2.12 | 1.92 | 1.92 | 1.84 | 2621 |
| 1725489300 | 1.89 | 0.01 | 0.80 | 1.83 | 1.89 | 1.83 | 949 |
| 1725402900 | 1.875 | 0.04 | 2.46 | 1.84 | 1.9 | 1.835 | 3072 |
| 1725057300 | 1.83 | 0 | 0.00 | 1.83 | 1.8399 | 1.83 | 1584 |
| 1724970900 | 1.83 | -0.03 | -1.35 | 1.86 | 1.8888 | 1.83 | 2986 |
| 1724884500 | 1.855 | -0.01 | -0.27 | 1.82 | 1.8946 | 1.78 | 5549 |
| 1724798100 | 1.86 | 0.01 | 0.54 | 1.82 | 1.93 | 1.76 | 44332 |
| 1724711700 | 1.85 | 0.01 | 0.54 | 1.89 | 1.89 | 1.8114 | 1826 |
