Hot Features
프리미엄
Nuvectis Pharma Inc (NVCT)
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 | -0.78 | -10.9396914446 | 7.13 | 7.3604 | 5.87 | 61460 | 6.44901943 | CS |
| 4 | 0.54 | 9.29432013769 | 5.81 | 8.13 | 5.81 | 125367 | 7.11175359 | CS |
| 12 | 1.31 | 25.9920634921 | 5.04 | 8.13 | 4.44 | 111015 | 6.23018036 | CS |
| 26 | -0.22 | -3.34855403349 | 6.57 | 11.8 | 4.44 | 142463 | 6.67901876 | CS |
| 52 | -3.75 | -37.1287128713 | 10.1 | 12.1 | 4.44 | 114603 | 6.92068762 | CS |
| 156 | -1.17 | -15.5585106383 | 7.52 | 20.92 | 4.44 | 72330 | 8.84106042 | CS |
| 260 | 2.4 | 60.7594936709 | 3.95 | 20.92 | 3.08 | 184406 | 7.7978218 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 6.34 | 0.2 | 3.26 | 6.05 | 6.66 | 5.87 | 73619 |
| 1741044900 | 6.14 | -0.55 | -8.22 | 6.61 | 6.75 | 6.0900999 | 105675 |
| 1740785700 | 6.69 | -0.02 | -0.30 | 6.93 | 6.93 | 6.5 | 28728 |
| 1740699300 | 6.71 | -0.15 | -2.19 | 6.93 | 6.93 | 6.6 | 46954 |
| 1740612900 | 6.86 | -0.07 | -1.01 | 7.13 | 7.3604 | 6.8 | 52325 |
| 1740526500 | 6.93 | -0.43 | -5.84 | 7.26 | 7.35 | 6.8195 | 97787 |
| 1740440100 | 7.36 | -0.23 | -3.03 | 7.7 | 7.75 | 7.23 | 59561 |
| 1740180900 | 7.59 | 0.07 | 0.93 | 7.57 | 7.89 | 7.42 | 91653 |
| 1740094500 | 7.52 | -0.33 | -4.20 | 7.85 | 7.85 | 7.3821 | 84155 |
| 1740008100 | 7.85 | 0.11 | 1.42 | 7.84 | 8.0586 | 7.69 | 106293 |
| 1739921700 | 7.74 | -0.06 | -0.77 | 7.75 | 8.13 | 7.62 | 164034 |
| 1739576100 | 7.8 | 0.85 | 12.23 | 6.95 | 7.825 | 6.91 | 220483 |
| 1739489700 | 6.95 | 0.09 | 1.31 | 6.83 | 7 | 6.7266 | 148081 |
| 1739403300 | 6.86 | 0.57 | 9.06 | 6.38 | 6.9 | 6.3 | 112259 |
| 1739316900 | 6.29 | -0.04 | -0.63 | 6.12 | 6.49 | 6.07 | 57244 |
| 1739230500 | 6.33 | -0.38 | -5.66 | 6.78 | 6.78 | 6.33 | 93171 |
| 1738971300 | 6.71 | -0.53 | -7.32 | 7.25 | 7.4 | 6.5599999 | 180666 |
| 1738884900 | 7.24 | 0.09 | 1.26 | 7.15 | 7.2818 | 6.9701 | 162737 |
| 1738798500 | 7.15 | 0.15 | 2.14 | 5.8099999 | 7.5 | 5.8099999 | 496541 |
| 1738712100 | 7 | 0.2 | 2.94 | 6.82 | 8 | 6.74 | 220307 |
| 1738625700 | 6.8 | 0.04 | 0.59 | 6.75 | 7 | 6.3811 | 77894 |
| 1738366500 | 6.76 | 0.02 | 0.30 | 6.86 | 6.88 | 6.565 | 42106 |
| 1738280100 | 6.74 | 0.37 | 5.81 | 6.45 | 6.74 | 6.3333 | 30583 |
| 1738193700 | 6.37 | -0.01 | -0.16 | 6.44 | 6.49 | 6.12 | 47795 |
| 1738107300 | 6.38 | -0.35 | -5.20 | 6.75 | 7.06 | 6.32 | 123288 |
| 1738020900 | 6.73 | 0.18 | 2.75 | 6.38 | 6.79 | 6.32 | 67214 |
| 1737761700 | 6.55 | 0.45 | 7.38 | 6.49 | 7.15 | 6.29 | 203308 |
| 1737675300 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737588900 | 6.1 | 0.39 | 6.83 | 5.68 | 6.1 | 5.65 | 40093 |
| 1737502500 | 5.71 | 0.22 | 4.01 | 5.57 | 5.95 | 5.51 | 93043 |
| 1737156900 | 5.49 | 0.03 | 0.55 | 5.66 | 5.66 | 5.4 | 34922 |
| 1737070500 | 5.46 | 0.09 | 1.68 | 5.37 | 5.5561999 | 5.34 | 33508 |
| 1736984100 | 5.37 | -0.27 | -4.79 | 5.71 | 5.745 | 5.36 | 82185 |
| 1736897700 | 5.64 | -0.17 | -2.93 | 5.9 | 5.9 | 5.455 | 33651 |
| 1736811300 | 5.8099999 | 0 | 0.00 | 5.8 | 6.08 | 5.46 | 121153 |
| 1736552100 | 5.8099999 | -0.36 | -5.83 | 6.15 | 6.2861 | 5.76 | 70656 |
| 1736379300 | 6.17 | -0.06 | -0.96 | 6.28 | 6.3878 | 5.9 | 79186 |
| 1736292900 | 6.23 | -0.38 | -5.75 | 6.5199999 | 6.75 | 6 | 163663 |
| 1736206500 | 6.61 | 1.03 | 18.46 | 5.7699999 | 6.75 | 5.57 | 251223 |
| 1735947300 | 5.58 | 0.19 | 3.53 | 5.51 | 5.8 | 5.32 | 178783 |
| 1735860900 | 5.39 | -0.02 | -0.37 | 5.45 | 5.89 | 5.3282 | 111728 |
| 1735688100 | 5.41 | 0.27 | 5.25 | 5.25 | 5.61 | 5.15 | 63048 |
| 1735601700 | 5.14 | -0.08 | -1.53 | 5.19 | 5.3 | 5.03 | 112817 |
| 1735342500 | 5.22 | 0.2 | 3.98 | 4.88 | 5.44 | 4.85 | 103043 |
| 1735256100 | 5.0199999 | 0.37 | 7.96 | 4.72 | 5.14 | 4.55 | 102077 |
| 1735077840 | 4.65 | 0.07 | 1.53 | 4.58 | 4.695 | 4.54 | 38684 |
| 1734996900 | 4.58 | 0.06 | 1.33 | 4.63 | 4.775 | 4.44 | 120800 |
| 1734737700 | 4.5199999 | -0.17 | -3.62 | 4.66 | 4.82 | 4.44 | 164235 |
| 1734651300 | 4.69 | -0.01 | -0.21 | 4.76 | 4.95 | 4.63 | 89808 |
| 1734564900 | 4.7 | -0.41 | -8.02 | 5.11 | 5.19 | 4.48 | 127752 |
| 1734478500 | 5.11 | 0.24 | 4.93 | 4.88 | 5.3400999 | 4.865 | 201832 |
| 1734392100 | 4.87 | 0.17 | 3.62 | 4.74 | 5.03 | 4.62 | 96770 |
| 1734132900 | 4.7 | 0.06 | 1.29 | 4.73 | 4.86 | 4.53 | 113655 |
| 1734046500 | 4.64 | -0.07 | -1.49 | 4.7 | 4.8099999 | 4.5199999 | 128127 |
| 1733960100 | 4.71 | -0.24 | -4.85 | 5.04 | 5.04 | 4.71 | 43928 |
| 1733873700 | 4.95 | 0.14 | 2.91 | 4.79 | 4.98 | 4.67 | 38251 |
| 1733787300 | 4.8099999 | -0.06 | -1.23 | 4.93 | 4.9502 | 4.7 | 39950 |
| 1733528100 | 4.87 | 0.11 | 2.31 | 4.82 | 5.0096999 | 4.68 | 45635 |
| 1733441700 | 4.76 | -0.06 | -1.24 | 4.71 | 5.04 | 4.6 | 128305 |
