Hot Features
프리미엄
Nurix Therapeutics Inc (NRIX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -5.33826638478 | 18.92 | 19.61 | 17.41 | 688028 | 18.78996365 | CS |
| 4 | -1.38 | -7.15396578538 | 19.29 | 20.66 | 17.41 | 674111 | 19.295848 | CS |
| 12 | -3.44 | -16.112412178 | 21.35 | 23.09 | 17.41 | 776282 | 20.20835513 | CS |
| 26 | -2.69 | -13.0582524272 | 20.6 | 29.56 | 17.41 | 770413 | 22.59752233 | CS |
| 52 | 9.05 | 102.144469526 | 8.86 | 29.56 | 8.54 | 906351 | 18.92951664 | CS |
| 156 | -0.68 | -3.65788058096 | 18.59 | 29.56 | 4.22 | 607485 | 14.79333159 | CS |
| 260 | -2.34 | -11.5555555556 | 20.25 | 52.38 | 4.22 | 515198 | 18.50713639 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739230500 | 18.01 | -0.87 | -4.61 | 19.35 | 19.35 | 17.94 | 469319 |
| 1738971300 | 18.88 | -0.16 | -0.84 | 19.11 | 19.34 | 18.53 | 756844 |
| 1738884900 | 19.04 | -0.16 | -0.83 | 19.2 | 19.53 | 18.88 | 750653 |
| 1738798500 | 19.2 | 0.61 | 3.28 | 18.8 | 19.61 | 18.61 | 660376 |
| 1738712100 | 18.59 | -0.36 | -1.90 | 18.92 | 19.355 | 18.29 | 802948 |
| 1738625700 | 18.95 | -0.76 | -3.86 | 19.6 | 19.675 | 18.7 | 634659 |
| 1738366500 | 19.71 | -0.31 | -1.52 | 20.05 | 20.5 | 19.41 | 775381 |
| 1738280100 | 20.015 | 0.37 | 1.86 | 20.01 | 20.41 | 19.24 | 695140 |
| 1738193700 | 19.65 | 0.09 | 0.46 | 19.56 | 20.53 | 19.51 | 578041 |
| 1738107300 | 19.56 | -0.25 | -1.26 | 19.94 | 19.97 | 19.17 | 576854 |
| 1738020900 | 19.81 | -0.12 | -0.60 | 19.69 | 20.66 | 19.48 | 560304 |
| 1737761700 | 19.93 | 0.25 | 1.27 | 19.8 | 20.39 | 19.7275 | 532113 |
| 1737675300 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1737588900 | 19.68 | 0.08 | 0.41 | 19.57 | 19.88 | 19.485 | 432852 |
| 1737502500 | 19.6 | 0.46 | 2.40 | 19.505 | 20.15 | 19.33 | 577892 |
| 1737156900 | 19.14 | -0.35 | -1.80 | 19.72 | 20.07 | 18.745 | 784026 |
| 1737070500 | 19.49 | -0.66 | -3.28 | 20.17 | 20.17 | 19.31 | 525094 |
| 1736984100 | 20.15 | 1.55 | 8.33 | 19.45 | 20.5 | 19.21 | 800647 |
| 1736897700 | 18.6 | -0.41 | -2.16 | 19.29 | 19.805 | 18.39 | 1220846 |
| 1736811300 | 19.01 | 0.77 | 4.22 | 18.09 | 19.13 | 17.5 | 813735 |
| 1736552100 | 18.24 | -1.27 | -6.51 | 19.02 | 19.135 | 17.575 | 885706 |
| 1736379300 | 19.51 | 0.61 | 3.23 | 18.81 | 19.74 | 18.72 | 860368 |
| 1736292900 | 18.9 | -0.32 | -1.66 | 19.1212 | 19.59 | 18.74 | 432957 |
| 1736206500 | 19.22 | -0.49 | -2.49 | 19.56 | 19.91 | 19.03 | 331020 |
| 1735947300 | 19.71 | 0.2 | 1.03 | 19.575 | 20.2 | 19.42 | 746848 |
| 1735860900 | 19.51 | 0.67 | 3.56 | 19.08 | 19.79 | 18.86 | 600563 |
| 1735688100 | 18.84 | 0.2 | 1.07 | 18.92 | 19.12 | 18.31 | 982308 |
| 1735601700 | 18.64 | -0.47 | -2.46 | 19.03 | 19.03 | 18.44 | 517327 |
| 1735342500 | 19.11 | -0.82 | -4.11 | 19.575 | 20.22 | 18.91 | 681484 |
| 1735256100 | 19.93 | 0.36 | 1.84 | 19.25 | 19.96 | 19.02 | 454897 |
| 1735077840 | 19.57 | -0.41 | -2.05 | 19.77 | 19.78 | 19.1 | 351436 |
| 1734996900 | 19.98 | 0.15 | 0.76 | 19.72 | 20.16 | 19.375 | 373173 |
| 1734737700 | 19.83 | -0.21 | -1.05 | 19.87 | 20.61 | 19.66 | 2834516 |
| 1734651300 | 20.04 | -0.2 | -0.99 | 20.435 | 20.435 | 19.38 | 972844 |
| 1734564900 | 20.24 | -0.94 | -4.44 | 21.2 | 21.67 | 19.6 | 1342923 |
| 1734478500 | 21.18 | 0.37 | 1.78 | 20.63 | 21.31 | 20.41 | 675907 |
| 1734392100 | 20.81 | 0.54 | 2.66 | 20.46 | 21.34 | 20 | 622331 |
| 1734132900 | 20.27 | -0.29 | -1.41 | 20.4 | 20.81 | 19.9 | 728426 |
| 1734046500 | 20.56 | -0.75 | -3.52 | 21.13 | 21.71 | 20.21 | 852270 |
| 1733960100 | 21.31 | -0.75 | -3.40 | 22.845 | 22.9 | 21.045 | 802681 |
| 1733873700 | 22.06 | 1.4 | 6.78 | 21.73 | 22.8869 | 21.4144 | 1768296 |
| 1733787300 | 20.66 | -0.71 | -3.32 | 21.26 | 22.11 | 20.25 | 950853 |
| 1733528100 | 21.37 | 1.31 | 6.53 | 20.6 | 22.08 | 20.455 | 1003561 |
| 1733441700 | 20.06 | -0.76 | -3.65 | 21 | 21.34 | 20 | 753551 |
| 1733355300 | 20.82 | -0.07 | -0.34 | 20.99 | 21.29 | 20.63 | 749584 |
| 1733268900 | 20.89 | -0.6 | -2.79 | 21.2 | 21.57 | 20.5 | 761662 |
| 1733182500 | 21.49 | -0.62 | -2.80 | 22.29 | 23 | 21.45 | 877932 |
| 1732917840 | 22.11 | 0.88 | 4.15 | 21.26 | 22.23 | 21.08 | 373064 |
| 1732750500 | 21.23 | -0.56 | -2.57 | 21.695 | 22.1 | 21.09 | 553412 |
| 1732664100 | 21.79 | -0.03 | -0.14 | 21.61 | 22.08 | 21.12 | 623793 |
| 1732577700 | 21.82 | -0.23 | -1.04 | 22.62 | 22.79 | 21.0609 | 1500515 |
| 1732318500 | 22.05 | -0.32 | -1.43 | 21.865 | 22.59 | 21.74 | 731832 |
| 1732232100 | 22.37 | -0.27 | -1.19 | 22.74 | 23.09 | 22.105 | 727508 |
| 1732145700 | 22.64 | -0.15 | -0.66 | 22.18 | 22.88 | 21.88 | 672949 |
| 1732059300 | 22.79 | 1 | 4.59 | 21.35 | 22.96 | 21.33 | 873006 |
| 1731972900 | 21.79 | -1.13 | -4.93 | 22.3 | 22.71 | 20.65 | 1922813 |
| 1731713700 | 22.92 | -3.94 | -14.67 | 26.225 | 26.39 | 22.88 | 1647643 |
| 1731627300 | 26.86 | -0.29 | -1.07 | 27.33 | 27.53 | 26.58 | 1041620 |
| 1731540900 | 27.15 | 0.12 | 0.44 | 27.71 | 28.13 | 27 | 619355 |
| 1731454500 | 27.03 | -1.11 | -3.94 | 28 | 28.1 | 26.48 | 633965 |
| 1731368100 | 28.14 | 0.8 | 2.93 | 27.86 | 29.56 | 27.7 | 953208 |
