Hot Features
프리미엄
Nuvectis Pharma Inc (NVCT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 4.16024653313 | 6.49 | 7.15 | 6.12 | 94438 | 6.52532176 | CS |
| 4 | 1.25 | 22.6860254083 | 5.51 | 7.15 | 5.32 | 97309 | 6.13184165 | CS |
| 12 | -1.68 | -19.9052132701 | 8.44 | 11.8 | 4.44 | 160859 | 6.21272613 | CS |
| 26 | 0.2 | 3.0487804878 | 6.56 | 11.8 | 4.44 | 137188 | 6.64033073 | CS |
| 52 | -0.51 | -7.015130674 | 7.27 | 12.1 | 4.44 | 113016 | 7.02925645 | CS |
| 156 | 2.81 | 71.1392405063 | 3.95 | 20.92 | 3.08 | 186185 | 7.81165304 | CS |
| 260 | 2.81 | 71.1392405063 | 3.95 | 20.92 | 3.08 | 186185 | 7.81165304 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733355300 | 4.82 | -0.15 | -3.02 | 5 | 5.0544 | 4.62 | 101788 |
| 1733268900 | 4.97 | 0.05 | 1.02 | 4.92 | 5.0926 | 4.82 | 60902 |
| 1733182500 | 4.92 | -0.12 | -2.38 | 5 | 5.1561 | 4.9001 | 67605 |
| 1732917840 | 5.04 | -0.24 | -4.55 | 5.22 | 5.4799 | 4.99 | 63739 |
| 1732750500 | 5.28 | 0.13 | 2.52 | 5.1 | 5.35 | 5.01 | 69713 |
| 1732664100 | 5.15 | 0.2 | 4.04 | 5.04 | 5.2 | 4.8483 | 60460 |
| 1732577700 | 4.95 | -0.15 | -2.94 | 5.05 | 5.2 | 4.86 | 74983 |
| 1732318500 | 5.1 | 0.2 | 4.08 | 4.94 | 5.14 | 4.6106 | 170106 |
| 1732232100 | 4.9 | -0.17 | -3.35 | 5.05 | 5.15 | 4.6849999 | 151748 |
| 1732145700 | 5.07 | -0.07 | -1.36 | 5.09 | 5.36 | 4.8099999 | 154013 |
| 1732059300 | 5.14 | 0.1 | 1.98 | 5 | 5.49 | 4.75 | 243240 |
| 1731972900 | 5.04 | 0.09 | 1.82 | 5 | 5.39 | 4.9001 | 281564 |
| 1731713700 | 4.95 | -0.78 | -13.61 | 5.71 | 5.73 | 4.82 | 596736 |
| 1731627300 | 5.73 | -4.94 | -46.30 | 5.09 | 6.55 | 4.9 | 1713110 |
| 1731540900 | 10.67 | -0.31 | -2.82 | 10.94 | 11.26 | 10.01 | 192804 |
| 1731454500 | 10.98 | 0.23 | 2.09 | 10.57 | 11.8 | 10.135 | 257495 |
| 1731368100 | 10.755 | -0.06 | -0.51 | 11.3 | 11.49 | 9.36 | 540342 |
| 1731108900 | 10.81 | 2.47 | 29.62 | 8.44 | 10.81 | 8.43 | 352091 |
| 1731022500 | 8.34 | 0.19 | 2.33 | 8.23 | 8.88 | 8.015 | 303490 |
| 1730936100 | 8.15 | 0.72 | 9.69 | 7.29 | 8.18 | 7.2013 | 176062 |
| 1730849700 | 7.43 | 1.12 | 17.75 | 6.2699999 | 7.48 | 6 | 163181 |
| 1730763300 | 6.3099999 | -0.1 | -1.56 | 6.7 | 6.75 | 6.305 | 86018 |
| 1730500500 | 6.41 | -1.06 | -14.19 | 7.48 | 7.6161 | 6.41 | 205631 |
