Nuvalent Inc【NUVL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Nuvalent Inc (NUVL)

85.47

0.12

( 0.14% )

업데이트: 05:41:10

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7.09	9.04567491707	78.38	87.33	78.38	569461	82.54982515	CS
4	6.03	7.59063444109	79.44	87.33	69.58	550889	78.09531945	CS
12	-9.58	-10.078905839	95.05	97.65	69.58	461858	84.76656887	CS
26	3.79	4.64005876592	81.68	113.51	64.67	475319	90.32251122	CS
52	9.13	11.9596541787	76.34	113.51	61.795	452247	83.18872074	CS
156	72.53	560.510046368	12.94	113.51	7.09	366097	58.35163196	CS
260	67.37	372.209944751	18.1	113.51	7.09	335105	56.1762886	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738107300	85.35	2.76	3.34	82.76	85.52	80.37	329716
1738020900	82.59	0.36	0.44	82.11	85.755	81.575	605191
1737761700	82.23	0.91	1.12	83.64	83.72	81.78	773627
1737675300	81.32	0	0.00	81.32	81.32	81.32	0
1737588900	81.32	3.04	3.88	78.38	81.5	78.38	569309
1737502500	78.28	2.44	3.22	77.67	78.61	77.255	385009
1737156900	75.84	-0.15	-0.20	76.53	77.23	74.34	504511
1737070500	75.99	-1.45	-1.87	77.21	78.1785	75.94	479035
1736984100	77.44	5.05	6.98	74.76	77.78	74.17	618739
1736897700	72.39	0.53	0.74	72.1	72.85	70.23	675712
1736811300	71.86	-4.75	-6.20	76.48	76.48	69.58	1034131
1736552100	76.61	-1.64	-2.10	76.965	77.78	75.29	502381
1736379300	78.25	-1.87	-2.33	79.595	80.73	78.13	340119
1736292900	80.12	2.03	2.60	78.63	80.73	77.59	468957
1736206500	78.09	-2.69	-3.33	80.61	81.395	78	503813
1735947300	80.78	0.79	0.99	80.5525	81.885	79.81	562074
1735860900	79.99	1.71	2.18	79.44	80.77	78.31	461892
1735688100	78.28	0.41	0.53	77.78	78.505	76.67	829162
1735601700	77.87	-2.43	-3.03	79.19	79.24	76.86	601484
1735342500	80.3	-1.76	-2.14	81.25	82	79.44	410886
1735256100	82.06	-0.59	-0.71	81.94	83.11	81.51	247800
1735077840	82.65	-1.2	-1.43	83.52	84.83	81.11	212142
1734996900	83.85	-0.37	-0.44	84.23	84.6	82.935	451818
1734737700	84.22	-0.42	-0.50	83.805	87.315	83.21	1069759
1734651300	84.64	1.19	1.43	83.23	85.57	81.365	728484
1734564900	83.45	-4.65	-5.28	87.18	87.35	82.535	394350
1734478500	88.1	0.68	0.78	86.5	89.305	86.44	492358
1734392100	87.42	0.56	0.64	86.48	87.97	85.6001	513514
1734132900	86.86	0.04	0.05	85.99	87.095	84.64	837137
1734046500	86.82	-6.79	-7.25	89.21	89.49	84.9	939889
1733960100	93.61	0.65	0.70	93.76	96.42	93.32	296585
1733873700	92.96	-0.95	-1.01	93.76	94.245	91.5307	196665
1733787300	93.91	-0.4	-0.42	95.98	95.98	93.77	216366
1733528100	94.31	0.58	0.62	93.73	95.59	92.69	249451
1733441700	93.73	-0.49	-0.52	93.83	94.94	92.02	313202
1733355300	94.22	-0.53	-0.56	95.19	97.02	93.795	260321
1733268900	94.75	0.48	0.51	93.76	95.31	93.36	162304
1733182500	94.27	-2.41	-2.49	97.26	97.35	93.8	292400
1732917840	96.68	-0.08	-0.08	96.895	97.1	95.06	182003
1732750500	96.76	0.46	0.48	96.6	97.48	95.03	179489
1732664100	96.3	0.68	0.71	96.08	96.746	94.62	314163
1732577700	95.62	0.69	0.73	96.4	97.65	94.91	491111
1732318500	94.93	2.2	2.37	92.4815	95.27	92.36	417008
1732232100	92.73	1.56	1.71	91.44	94.58	90.115	395291
1732145700	91.17	0.11	0.12	91.35	92.26	90.275	264373
1732059300	91.06	3.37	3.84	87.555	91.21	87.5	355833
1731972900	87.69	0.81	0.93	86.28	89.04	85.38	385008
1731713700	86.88	-3.3	-3.66	88.62	89.35	86.4275	761768
1731627300	90.18	-0.16	-0.18	90.595	91.63	89.46	451273
1731540900	90.34	-0.65	-0.71	91.15	92.61	89.84	483329
1731454500	90.99	-3.4	-3.60	91.2	92.57	89.62	358146
1731368100	94.39	-1.03	-1.08	95.67	96.24	93.73	300622
1731108900	95.42	1.24	1.32	94.12	95.6	92.71	264256
1731022500	94.18	0.09	0.10	94.785	96.4	93.22	292516
1730936100	94.09	2.18	2.37	95.05	95.4393	92.56	513841
1730849700	91.91	2.38	2.66	89.255	92.12	88.48	380423
1730763300	89.53	0.31	0.35	88.63	90.04	87.31	485819
1730500500	89.22	0.73	0.82	89	91.305	87.25	755122
1730414100	88.49	-1.75	-1.94	89.11	91.135	87.54	804521
1730327700	90.24	-0.68	-0.75	90.99	91.09	89.24	466074
1730241300	90.92	-1.77	-1.91	92.7	92.89	90.7	425836

Global X PropTech ETF

Carmila Carm 3.875% Jan3...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관