Hot Features
프리미엄
NextCure Inc (NXTC)
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 | -0.0531 | -6.18953257955 | 0.8579 | 0.8981 | 0.77101 | 66709 | 0.81402717 | CS |
| 4 | -0.0268 | -3.2227032227 | 0.8316 | 0.9549 | 0.7606 | 111468 | 0.85107336 | CS |
| 12 | -0.5452 | -40.3851851852 | 1.35 | 1.6 | 0.76 | 171663 | 0.99370426 | CS |
| 26 | -0.7852 | -49.3836477987 | 1.59 | 1.73 | 0.76 | 91968 | 1.07867265 | CS |
| 52 | -0.3652 | -31.2136752137 | 1.17 | 2.57 | 0.76 | 141611 | 1.49557026 | CS |
| 156 | -4.5652 | -85.0130353818 | 5.37 | 5.74 | 0.76 | 118954 | 2.26159564 | CS |
| 260 | -42.3752 | -98.1361741547 | 43.18 | 50.76 | 0.76 | 217934 | 9.60919222 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.8048 | 0.0058 | 0.73 | 0.8 | 0.8149999 | 0.7801 | 60694 |
| 1738280100 | 0.799 | -0.0173 | -2.12 | 0.7992 | 0.8214 | 0.77101 | 61524 |
| 1738193700 | 0.8163 | 0.0171 | 2.14 | 0.7992 | 0.828 | 0.785 | 28390 |
| 1738107300 | 0.7992 | -0.0133 | -1.64 | 0.8351 | 0.8351 | 0.7916 | 24502 |
| 1738020900 | 0.8125 | -0.0105 | -1.28 | 0.81 | 0.848 | 0.79 | 70752 |
| 1737761700 | 0.823 | 0.0265 | 3.33 | 0.8579 | 0.8981 | 0.805 | 148376 |
| 1737675300 | 0.7965 | 0 | 0.00 | 0.7965 | 0.7965 | 0.7965 | 0 |
| 1737588900 | 0.7965 | -0.0112 | -1.39 | 0.789 | 0.838 | 0.789 | 26846 |
| 1737502500 | 0.8077 | 0.0187 | 2.37 | 0.79 | 0.8199999 | 0.7699 | 78881 |
| 1737156900 | 0.789 | 0.023 | 3.00 | 0.7664 | 0.8198 | 0.7664 | 35912 |
| 1737070500 | 0.766 | -0.023 | -2.92 | 0.8 | 0.8288 | 0.766 | 64841 |
| 1736984100 | 0.789 | 0.0081 | 1.04 | 0.77 | 0.81 | 0.7606 | 96445 |
| 1736897700 | 0.7809 | 0.0029 | 0.37 | 0.7843 | 0.81 | 0.7779 | 31490 |
| 1736811300 | 0.778 | -0.021 | -2.63 | 0.7947999 | 0.8031 | 0.7701 | 83259 |
| 1736552100 | 0.799 | -0.052 | -6.11 | 0.8255 | 0.8368 | 0.791 | 149787 |
| 1736379300 | 0.851 | -0.0419 | -4.69 | 0.8964 | 0.8964 | 0.83 | 143286 |
| 1736292900 | 0.8929 | -0.0271 | -2.95 | 0.95 | 0.95 | 0.8703 | 80617 |
| 1736206500 | 0.92 | 0.0975 | 11.85 | 0.8199999 | 0.9549 | 0.8199999 | 678882 |
| 1735947300 | 0.8225 | 0.0005001 | 0.06 | 0.809 | 0.8599 | 0.8004 | 102955 |
| 1735860900 | 0.8219999 | 0.0509999 | 6.61 | 0.773 | 0.8588 | 0.773 | 230260 |
| 1735688100 | 0.771 | -0.059 | -7.11 | 0.801 | 0.8201 | 0.76 | 1091424 |
| 1735601700 | 0.83 | 0.0100001 | 1.22 | 0.9287 | 0.9344 | 0.7901 | 351380 |
| 1735342500 | 0.8199999 | -0.0078 | -0.94 | 0.8064 | 0.9023 | 0.8064 | 268308 |
| 1735256100 | 0.8278 | -0.0402 | -4.63 | 0.88 | 0.9489 | 0.8278 | 217837 |
| 1735077840 | 0.868 | -0.073 | -7.76 | 0.9567 | 0.9789 | 0.8662 | 157995 |
| 1734996900 | 0.941 | -0.029 | -2.99 | 0.9847 | 1 | 0.9106 | 64703 |
| 1734737700 | 0.97 | 0.02 | 2.11 | 0.93 | 0.9885 | 0.93 | 54790 |
| 1734651300 | 0.95 | 0.06 | 6.74 | 0.94 | 1 | 0.89 | 48688 |
| 1734564900 | 0.89 | -0.0107 | -1.19 | 0.9 | 0.94 | 0.8702 | 72143 |
| 1734478500 | 0.9007 | -0.1093 | -10.82 | 1.01 | 1.03 | 0.894 | 512430 |
| 1734392100 | 1.01 | -0.07 | -6.48 | 1.06 | 1.07 | 0.9831 | 208179 |
| 1734132900 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1299999 | 1.05 | 40289 |
| 1734046500 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.146 | 1.07 | 26517 |
| 1733960100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.18 | 1.06 | 135552 |
| 1733873700 | 1.1299999 | -0.03 | -2.59 | 1.21 | 1.21 | 1.0701 | 83641 |
| 1733787300 | 1.16 | 0.02 | 1.75 | 1.18 | 1.1976 | 1.08 | 78500 |
| 1733528100 | 1.1399999 | 0.05 | 4.59 | 1.09 | 1.1484 | 1 | 2341580 |
| 1733441700 | 1.09 | -0.06 | -5.22 | 1.12 | 1.18 | 1.06 | 99735 |
| 1733355300 | 1.15 | 0.02 | 1.77 | 1.12 | 1.2 | 1.12 | 9843 |
| 1733268900 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.2498 | 1.12 | 48222 |
| 1733182500 | 1.16 | -0.01 | -0.85 | 1.17 | 1.24 | 1.16 | 34842 |
| 1732917840 | 1.17 | 0 | 0.00 | 1.16 | 1.1987 | 1.16 | 12594 |
| 1732750500 | 1.17 | 0 | 0.00 | 1.2 | 1.23 | 1.16 | 125290 |
| 1732664100 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2087 | 1.12 | 327481 |
| 1732577700 | 1.2 | 0.01 | 0.84 | 1.23 | 1.23 | 1.2 | 33702 |
| 1732318500 | 1.19 | -0.1 | -7.75 | 1.29 | 1.3 | 1.16 | 163016 |
| 1732232100 | 1.29 | -0.01 | -0.77 | 1.32 | 1.33 | 1.28 | 48152 |
| 1732145700 | 1.3 | -0.01 | -0.76 | 1.3 | 1.3799999 | 1.3 | 5755 |
| 1732059300 | 1.31 | 0.02 | 1.55 | 1.4 | 1.4 | 1.28 | 37678 |
| 1731972900 | 1.29 | -0.02 | -1.53 | 1.3 | 1.3292 | 1.29 | 10845 |
| 1731713700 | 1.31 | -0.03 | -2.24 | 1.33 | 1.3604 | 1.3 | 16332 |
| 1731627300 | 1.34 | -0.07 | -4.96 | 1.3899999 | 1.4315 | 1.3248 | 29518 |
| 1731540900 | 1.41 | -0.13 | -8.44 | 1.5 | 1.5566 | 1.41 | 32879 |
| 1731454500 | 1.54 | 0.18 | 13.24 | 1.4 | 1.6 | 1.4 | 189810 |
| 1731368100 | 1.36 | 0.07 | 5.43 | 1.4 | 1.4399 | 1.36 | 185223 |
| 1731108900 | 1.29 | -0.03 | -2.27 | 1.35 | 1.3799999 | 1.27 | 25206 |
| 1731022500 | 1.32 | 0.02 | 1.15 | 1.32 | 1.35 | 1.27 | 11527 |
| 1730936100 | 1.305 | 0 | 0.38 | 1.35 | 1.35 | 1.29 | 37464 |
| 1730849700 | 1.3 | -0.01 | -0.76 | 1.32 | 1.3476999 | 1.3 | 5383 |
| 1730763300 | 1.31 | -0.02 | -1.50 | 1.3092 | 1.35 | 1.3092 | 6983 |
| 1730500500 | 1.33 | 0.01 | 0.38 | 1.31 | 1.33 | 1.3 | 10360 |
