Hot Features
프리미엄
Olema Pharmaceuticals Inc (OLMA)
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 | 0.4 | 6.86106346484 | 5.83 | 6.61 | 5.72 | 1623513 | 6.15449724 | CS |
| 4 | 0.635 | 11.3494191242 | 5.595 | 6.61 | 4.6 | 1435212 | 5.67005562 | CS |
| 12 | -6.09 | -49.4318181818 | 12.32 | 13.06 | 4.6 | 1126487 | 6.9126994 | CS |
| 26 | -9.39 | -60.1152368758 | 15.62 | 16.62 | 4.6 | 775070 | 9.00519724 | CS |
| 52 | -5.98 | -48.9762489762 | 12.21 | 16.775 | 4.6 | 829964 | 10.67271241 | CS |
| 156 | 0.28 | 4.70588235294 | 5.95 | 17.7911 | 2 | 528522 | 9.36927657 | CS |
| 260 | -40.77 | -86.7446808511 | 47 | 60.27 | 2 | 477714 | 12.10966669 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 6.33 | 0.12 | 1.93 | 6.2 | 6.54 | 6.1 | 1478278 |
| 1738193700 | 6.21 | 0.19 | 3.16 | 5.97 | 6.3 | 5.72 | 1820931 |
| 1738107300 | 6.0199999 | -0.14 | -2.27 | 6.25 | 6.29 | 5.86 | 1785865 |
| 1738020900 | 6.16 | 0.21 | 3.53 | 5.9 | 6.46 | 5.878 | 2378420 |
| 1737761700 | 5.95 | 0.27 | 4.75 | 5.83 | 6.075 | 5.75 | 653142 |
| 1737675300 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1737588900 | 5.68 | 0.18 | 3.27 | 5.5 | 5.7699999 | 5.46 | 502582 |
| 1737502500 | 5.5 | -0.16 | -2.83 | 5.74 | 5.93 | 5.49 | 1067024 |
| 1737156900 | 5.66 | 0.38 | 7.20 | 5.34 | 5.79 | 5.24 | 1699173 |
| 1737070500 | 5.28 | -0.24 | -4.35 | 5.54 | 5.83 | 5.2 | 1372868 |
| 1736984100 | 5.5199999 | 0.38 | 7.39 | 5.29 | 5.54 | 5.16 | 1170213 |
| 1736897700 | 5.14 | 0.3 | 6.20 | 5.44 | 5.44 | 4.78 | 1408801 |
| 1736811300 | 4.84 | -0.2 | -3.97 | 4.9 | 5.05 | 4.6 | 982484 |
| 1736552100 | 5.04 | -0.71 | -12.35 | 5.54 | 5.62 | 4.9349999 | 1181552 |
| 1736379300 | 5.75 | 0.51 | 9.73 | 5.2699999 | 5.94 | 5.16 | 2183368 |
| 1736292900 | 5.24 | -0.26 | -4.73 | 5.4 | 5.545 | 5.0599999 | 2389204 |
| 1736206500 | 5.5 | -0.39 | -6.62 | 5.94 | 5.9983 | 5.48 | 1046175 |
| 1735947300 | 5.89 | 0.32 | 5.75 | 5.59 | 6 | 5.48 | 1330133 |
| 1735860900 | 5.57 | -0.26 | -4.46 | 5.92 | 6.08 | 5.425 | 905105 |
| 1735688100 | 5.83 | 0.22 | 3.92 | 5.61 | 5.98 | 5.58 | 2083384 |
| 1735601700 | 5.61 | -0.54 | -8.78 | 6.0199999 | 6.15 | 5.59 | 1748055 |
| 1735342500 | 6.15 | -0.17 | -2.69 | 6.23 | 6.38 | 6.03 | 816379 |
| 1735256100 | 6.32 | 0 | 0.00 | 6.28 | 6.49 | 6.19 | 516915 |
| 1735077840 | 6.32 | 0.02 | 0.32 | 6.2699999 | 6.44 | 6.16 | 423158 |
| 1734996900 | 6.3 | 0.2 | 3.28 | 6.11 | 6.69 | 6.1 | 779709 |
| 1734737700 | 6.1 | 0.31 | 5.35 | 5.76 | 6.2116 | 5.69 | 1282144 |
| 1734651300 | 5.79 | -0.06 | -1.03 | 5.92 | 5.995 | 5.5561999 | 1466929 |
| 1734564900 | 5.85 | -0.29 | -4.72 | 6.36 | 6.36 | 5.625 | 1759543 |
| 1734478500 | 6.14 | -0.3 | -4.66 | 6.25 | 6.51 | 6.08 | 1361945 |
| 1734392100 | 6.44 | -0.31 | -4.59 | 6.83 | 6.87 | 6.25 | 1095138 |
| 1734132900 | 6.75 | 0.03 | 0.45 | 6.63 | 6.75 | 6.245 | 2675621 |
| 1734046500 | 6.72 | -1.69 | -20.10 | 8.39 | 8.55 | 6.5 | 2990363 |
| 1733960100 | 8.41 | -1.23 | -12.76 | 9.74 | 9.7899999 | 8.22 | 2119496 |
| 1733873700 | 9.64 | 0.2 | 2.12 | 9.5 | 9.76 | 8.85 | 1111552 |
| 1733787300 | 9.44 | -1.01 | -9.67 | 10.37 | 10.64 | 9.44 | 629117 |
| 1733528100 | 10.45 | 0.17 | 1.65 | 10.37 | 10.93 | 10.24 | 610570 |
| 1733441700 | 10.28 | 0.19 | 1.88 | 10.06 | 10.74 | 9.95 | 420787 |
| 1733355300 | 10.09 | 0.09 | 0.90 | 9.91 | 10.32 | 9.84 | 642552 |
| 1733268900 | 10 | -0.21 | -2.06 | 10.13 | 10.22 | 9.88 | 772804 |
| 1733182500 | 10.21 | 0.09 | 0.89 | 10.62 | 10.705 | 9.51 | 1025153 |
| 1732917840 | 10.12 | 0 | 0.00 | 10.07 | 10.42 | 10.05 | 170867 |
| 1732750500 | 10.12 | 0.4 | 4.12 | 9.84 | 10.4162 | 9.6201 | 379346 |
| 1732664100 | 9.72 | 0.81 | 9.09 | 8.88 | 9.99 | 8.48 | 616302 |
| 1732577700 | 8.91 | 0.13 | 1.48 | 8.95 | 9.48 | 8.74 | 968998 |
| 1732318500 | 8.78 | 0.91 | 11.56 | 8.21 | 8.9 | 7.91 | 1206237 |
| 1732232100 | 7.87 | -0.41 | -4.95 | 8.28 | 8.36 | 7.675 | 1230828 |
| 1732145700 | 8.28 | -0.44 | -5.05 | 8.71 | 8.7899999 | 8.1199999 | 357582 |
| 1732059300 | 8.72 | 0.09 | 1.04 | 8.59 | 9 | 8.34 | 570876 |
| 1731972900 | 8.63 | -0.54 | -5.89 | 9.2 | 9.485 | 8.21 | 684345 |
| 1731713700 | 9.17 | -0.93 | -9.21 | 10.11 | 10.19 | 9.11 | 591594 |
| 1731627300 | 10.1 | -1.38 | -12.02 | 11.43 | 12.2581 | 10.1 | 614907 |
| 1731540900 | 11.48 | -0.06 | -0.52 | 11.89 | 12.7 | 11.47 | 594902 |
| 1731454500 | 11.54 | -1.18 | -9.28 | 12.56 | 12.78 | 11.46 | 650568 |
| 1731368100 | 12.72 | 0.32 | 2.58 | 12.65 | 13.06 | 12.47 | 611016 |
| 1731108900 | 12.4 | 0 | 0.00 | 12.32 | 12.43 | 11.93 | 355179 |
| 1731022500 | 12.4 | -0.12 | -0.96 | 12.56 | 12.77 | 12.24 | 259330 |
| 1730936100 | 12.52 | 0.46 | 3.81 | 13.51 | 13.51 | 12.24 | 653361 |
| 1730849700 | 12.06 | 0.2 | 1.69 | 11.86 | 12.09 | 11.68 | 266404 |
| 1730763300 | 11.86 | 0.24 | 2.07 | 11.56 | 12.18 | 11.1801 | 494067 |
| 1730500500 | 11.62 | 0.09 | 0.78 | 11.62 | 11.94 | 11.51 | 295871 |
| 1730414100 | 11.53 | -0.1 | -0.86 | 11.59 | 11.635 | 11.33 | 297976 |
