Hot Features
프리미엄
Neumora Therapeutics Inc (NMRA)
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 | 0.03 | 2.1897810219 | 1.37 | 1.5394 | 1.3001 | 1229907 | 1.4427888 | CS |
| 4 | -0.35 | -20 | 1.75 | 1.83 | 1.3001 | 1435845 | 1.61719564 | CS |
| 12 | -9.42 | -87.0609981516 | 10.82 | 11.57 | 1.3001 | 3408975 | 2.48908791 | CS |
| 26 | -9.78 | -87.4776386404 | 11.18 | 17.1874 | 1.3001 | 2123715 | 5.45297009 | CS |
| 52 | -16.55 | -92.2005571031 | 17.95 | 18.61 | 1.3001 | 1374370 | 6.87245371 | CS |
| 156 | -15.1 | -91.5151515152 | 16.5 | 21 | 1.3001 | 1027921 | 7.57957877 | CS |
| 260 | -15.1 | -91.5151515152 | 16.5 | 21 | 1.3001 | 1027921 | 7.57957877 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.43 | 0.09 | 6.72 | 1.375 | 1.43 | 1.26 | 1218757 |
| 1741646100 | 1.34 | -0.15 | -10.07 | 1.46 | 1.48 | 1.32 | 841617 |
| 1741390500 | 1.49 | -0.03 | -1.97 | 1.3095 | 1.49 | 1.3001 | 1308328 |
| 1741304100 | 1.52 | 0.09 | 6.29 | 1.425 | 1.5394 | 1.4 | 1109156 |
| 1741217700 | 1.43 | 0.02 | 1.42 | 1.396 | 1.45 | 1.37 | 1218299 |
| 1741131300 | 1.41 | 0 | 0.36 | 1.365 | 1.5 | 1.35 | 1474070 |
| 1741044900 | 1.405 | -0.16 | -9.94 | 1.6 | 1.62 | 1.4 | 1455574 |
| 1740785700 | 1.56 | 0.01 | 0.65 | 1.545 | 1.59 | 1.51 | 1942732 |
| 1740699300 | 1.55 | -0.07 | -4.32 | 1.6 | 1.65 | 1.55 | 579149 |
| 1740612900 | 1.62 | -0.04 | -2.41 | 1.66 | 1.71 | 1.62 | 726310 |
| 1740526500 | 1.66 | -0.05 | -2.92 | 1.69 | 1.705 | 1.61 | 1269117 |
| 1740440100 | 1.71 | -0.09 | -5.00 | 1.82 | 1.82 | 1.69 | 1097136 |
| 1740180900 | 1.8 | 0.09 | 5.26 | 1.72 | 1.83 | 1.67 | 2134778 |
| 1740094500 | 1.71 | 0.05 | 3.01 | 1.61 | 1.72 | 1.61 | 1408673 |
| 1740008100 | 1.66 | -0.07 | -4.05 | 1.7 | 1.72 | 1.6299999 | 1542550 |
| 1739921700 | 1.73 | -0.01 | -0.57 | 1.75 | 1.76 | 1.66 | 2211159 |
| 1739576100 | 1.74 | 0.05 | 2.96 | 1.72 | 1.795 | 1.7 | 1187456 |
| 1739489700 | 1.69 | -0.01 | -0.59 | 1.68 | 1.71 | 1.605 | 1623417 |
| 1739403300 | 1.7 | 0.03 | 1.80 | 1.665 | 1.73 | 1.6 | 2091510 |
| 1739316900 | 1.67 | -0.11 | -6.18 | 1.75 | 1.77 | 1.66 | 1670202 |
| 1739230500 | 1.78 | -0.1 | -5.32 | 1.87 | 1.87 | 1.71 | 2797044 |
| 1738971300 | 1.88 | -0.07 | -3.59 | 1.93 | 1.95 | 1.83 | 1161413 |
| 1738884900 | 1.95 | 0.01 | 0.52 | 1.95 | 1.99 | 1.93 | 775918 |
| 1738798500 | 1.94 | 0.03 | 1.57 | 1.92 | 1.9799 | 1.89 | 1535921 |
| 1738712100 | 1.91 | 0.05 | 2.69 | 1.84 | 1.965 | 1.82 | 1877474 |
| 1738625700 | 1.86 | -0.07 | -3.63 | 1.88 | 1.88 | 1.81 | 1875207 |
| 1738366500 | 1.93 | 0.01 | 0.52 | 1.93 | 2.0099999 | 1.9 | 1718096 |
| 1738280100 | 1.92 | -0.01 | -0.52 | 1.94 | 2.02 | 1.87 | 2160278 |
| 1738193700 | 1.93 | -0.08 | -3.98 | 1.92 | 2.0099999 | 1.8648 | 1950603 |
| 1738107300 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.05 | 1.87 | 3091629 |
| 1738020900 | 2 | -0.12 | -5.66 | 2.11 | 2.18 | 1.97 | 2818298 |
| 1737761700 | 2.12 | 0.04 | 1.92 | 2.18 | 2.18 | 2.08 | 3225233 |
| 1737675300 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1737588900 | 2.08 | 0.02 | 0.97 | 2.06 | 2.16 | 2.05 | 2669013 |
| 1737502500 | 2.06 | 0.01 | 0.49 | 2.09 | 2.125 | 2.0099999 | 3482766 |
| 1737156900 | 2.05 | -0.12 | -5.53 | 2.19 | 2.19 | 2 | 4644985 |
| 1737070500 | 2.17 | -0.03 | -1.36 | 2.2 | 2.24 | 2.08 | 2218307 |
| 1736984100 | 2.2 | -0.08 | -3.51 | 2.3 | 2.32 | 2.16 | 2770172 |
| 1736897700 | 2.2799999 | -0.14 | -5.79 | 2.35 | 2.38 | 2.16 | 3620790 |
| 1736811300 | 2.42 | 0.21 | 9.50 | 2.17 | 2.44 | 2.1307999 | 4166301 |
| 1736552100 | 2.21 | -0.16 | -6.75 | 2.32 | 2.33 | 2.12 | 4938937 |
| 1736379300 | 2.37 | -0.21 | -8.14 | 2.55 | 2.55 | 2.3 | 5463475 |
| 1736292900 | 2.58 | 0.1 | 4.03 | 2.5501 | 2.86 | 2.5209 | 7967206 |
| 1736206500 | 2.48 | 0.31 | 14.29 | 2.2008 | 2.59 | 2.2 | 12489630 |
| 1735947300 | 2.17 | 0.2 | 10.15 | 2.24 | 2.48 | 2.15 | 21858848 |
| 1735860900 | 1.97 | -8.63 | -81.42 | 1.89 | 2.72 | 1.83 | 44082235 |
| 1735688100 | 10.6 | -0.46 | -4.16 | 11.14 | 11.42 | 10.25 | 1097684 |
| 1735601700 | 11.06 | -0.27 | -2.38 | 11.47 | 11.51 | 10.87 | 704692 |
| 1735342500 | 11.33 | -0.01 | -0.09 | 11.115 | 11.57 | 10.9684 | 927947 |
| 1735256100 | 11.34 | 0.71 | 6.68 | 10.7 | 11.48 | 10.61 | 762382 |
| 1735077840 | 10.63 | -0.49 | -4.41 | 11.13 | 11.27 | 10.4315 | 524690 |
| 1734996900 | 11.12 | 0.27 | 2.49 | 10.75 | 11.37 | 10.46 | 959365 |
| 1734737700 | 10.85 | 0.35 | 3.33 | 10.51 | 11.1 | 10.25 | 1808481 |
| 1734651300 | 10.5 | 0.32 | 3.14 | 10.265 | 10.69 | 9.89 | 702711 |
| 1734564900 | 10.18 | -0.69 | -6.30 | 10.77 | 10.96 | 9.9 | 950297 |
| 1734478500 | 10.865 | -0.01 | -0.05 | 10.82 | 11.16 | 10.5 | 609958 |
| 1734392100 | 10.87 | 0.55 | 5.33 | 10.39 | 11 | 10.22 | 786675 |
| 1734132900 | 10.32 | -0.26 | -2.46 | 10.565 | 10.7963 | 10.08 | 848046 |
| 1734046500 | 10.58 | 0.06 | 0.57 | 10.3055 | 10.61 | 10.11 | 1121580 |
