Hot Features
프리미엄
Processa Pharmaceuticals Inc (PCSA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 3.33333333333 | 0.6 | 0.8089 | 0.47 | 1530117 | 0.63373 | CS |
| 4 | -0.3355 | -35.1125065411 | 0.9555 | 0.978999 | 0.47 | 499401 | 0.64844593 | CS |
| 12 | -0.47 | -43.119266055 | 1.09 | 1.465 | 0.47 | 517152 | 1.09066209 | CS |
| 26 | -1.05 | -62.874251497 | 1.67 | 1.9 | 0.47 | 265656 | 1.13515477 | CS |
| 52 | -1.79 | -74.2738589212 | 2.41 | 3.305 | 0.47 | 737047 | 2.12079141 | CS |
| 156 | -80.58 | -99.236453202 | 81.2 | 90.4 | 0.47 | 696720 | 6.62525037 | CS |
| 260 | -75.38 | -99.1842105263 | 76 | 284.798 | 0.47 | 498717 | 12.2126221 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.632 | -0.05 | -7.33 | 0.634449 | 0.668 | 0.619 | 181735 |
| 1738625700 | 0.682 | 0.032 | 4.92 | 0.61 | 0.682 | 0.61 | 268696 |
| 1738366500 | 0.65 | -0.0049 | -0.75 | 0.638 | 0.6908 | 0.58 | 657694 |
| 1738280100 | 0.6549 | 0.0626 | 10.57 | 0.7 | 0.8088999 | 0.632549 | 4085930 |
| 1738193700 | 0.5923 | 0.0033 | 0.56 | 0.5889 | 0.63 | 0.542 | 2375720 |
| 1738107300 | 0.589 | -0.0226 | -3.70 | 0.6 | 0.6 | 0.47 | 262546 |
| 1738020900 | 0.6116 | -0.0704 | -10.32 | 0.68 | 0.71 | 0.6001 | 132653 |
| 1737761700 | 0.682 | -0.019 | -2.71 | 0.7101 | 0.727899 | 0.6578 | 46358 |
| 1737675300 | 0.701 | 0 | 0.00 | 0.701 | 0.701 | 0.701 | 0 |
| 1737588900 | 0.701 | -0.026 | -3.58 | 0.73 | 0.73 | 0.68 | 50426 |
| 1737502500 | 0.727 | -0.081 | -10.02 | 0.81 | 0.81 | 0.711 | 100287 |
| 1737156900 | 0.808 | -0.057 | -6.59 | 0.839 | 0.839 | 0.8 | 56497 |
| 1737070500 | 0.865 | -0.0049 | -0.56 | 0.86 | 0.911975 | 0.8001 | 82238 |
| 1736984100 | 0.8699 | 0.0437 | 5.29 | 0.8189999 | 0.872 | 0.8189999 | 16635 |
| 1736897700 | 0.8262 | -0.0038 | -0.46 | 0.8712 | 0.8712 | 0.805 | 54600 |
| 1736811300 | 0.83 | -0.0212 | -2.49 | 0.801 | 0.85 | 0.801 | 69342 |
| 1736552100 | 0.8512 | -0.0129 | -1.49 | 0.8641 | 0.89 | 0.8007 | 40179 |
| 1736379300 | 0.8641 | -0.0859 | -9.04 | 0.93 | 0.93 | 0.8199999 | 149695 |
| 1736292900 | 0.95 | 0.015 | 1.60 | 0.9555 | 0.978999 | 0.93 | 40321 |
| 1736206500 | 0.935 | -0.0455 | -4.64 | 1.04 | 1.08 | 0.9302 | 85588 |
| 1735947300 | 0.9805 | 0.0803 | 8.92 | 0.93 | 1.0099 | 0.9001 | 61710 |
| 1735860900 | 0.9002 | 0.0164 | 1.86 | 0.8902 | 0.9851 | 0.8902 | 39415 |
| 1735688100 | 0.8838 | -0.0362 | -3.93 | 0.94 | 0.94 | 0.88 | 50101 |
| 1735601700 | 0.92 | 0.01 | 1.10 | 0.8951 | 0.9326 | 0.86 | 99893 |
| 1735342500 | 0.91 | -0.047 | -4.91 | 0.8995 | 0.9543 | 0.8995 | 54283 |
| 1735256100 | 0.957 | 0.0876 | 10.08 | 0.8987 | 0.9689 | 0.837 | 134710 |
| 1735077840 | 0.8694 | 0.0322 | 3.85 | 0.8182 | 0.88199 | 0.8182 | 39572 |
| 1734996900 | 0.8372 | -0.0128 | -1.51 | 0.8408 | 0.9056 | 0.812 | 110493 |
| 1734737700 | 0.85 | -0.0928 | -9.84 | 0.9101 | 0.9855 | 0.844249 | 190441 |
| 1734651300 | 0.9428 | 0.0002 | 0.02 | 0.96 | 0.97 | 0.94 | 277596 |
| 1734564900 | 0.9426 | -0.0674 | -6.67 | 0.99 | 1.0567 | 0.94 | 80001 |
| 1734478500 | 1.01 | -0.03 | -2.88 | 1.05 | 1.07 | 0.991 | 148556 |
| 1734392100 | 1.04 | -0.07 | -6.31 | 1.0999 | 1.1 | 1.01 | 106546 |
| 1734132900 | 1.11 | -0.14 | -11.20 | 1.1624 | 1.22 | 1.08 | 149422 |
| 1734046500 | 1.25 | -0.01 | -0.79 | 1.24 | 1.33 | 1.1507 | 262085 |
| 1733960100 | 1.26 | -0.07 | -5.26 | 1.1599 | 1.45 | 1.1599 | 893413 |
| 1733873700 | 1.33 | 0.08 | 6.40 | 1.4505999 | 1.465 | 1.26 | 15922670 |
| 1733787300 | 1.25 | 0.22 | 21.03 | 1.04 | 1.25 | 0.9927 | 168256 |
| 1733528100 | 1.0328 | 0.01 | 0.76 | 1.0577 | 1.09 | 1.03 | 21202 |
| 1733441700 | 1.025 | 0.01 | 0.99 | 1.01 | 1.03 | 0.97 | 14824 |
| 1733355300 | 1.0149999 | -0.06 | -5.14 | 1.025 | 1.025 | 0.96 | 10639 |
| 1733268900 | 1.07 | 0.01 | 0.47 | 1.04 | 1.08 | 1.03 | 14332 |
| 1733182500 | 1.065 | -0.11 | -8.97 | 1.1713 | 1.185 | 1.06 | 66310 |
| 1732917840 | 1.17 | 0.19 | 19.38 | 1 | 1.17 | 1 | 55750 |
| 1732750500 | 0.9801 | -0.0399 | -3.91 | 1.02 | 1.02 | 0.9801 | 18989 |
| 1732664100 | 1.02 | 0.04 | 4.29 | 1.0605 | 1.0959 | 0.98 | 25995 |
| 1732577700 | 0.978 | 0.1179 | 13.71 | 0.8701 | 0.995 | 0.8701 | 37619 |
| 1732318500 | 0.8601 | -0.0199 | -2.26 | 0.924 | 0.9299 | 0.85 | 35085 |
| 1732232100 | 0.88 | -0.03 | -3.30 | 0.919 | 0.919 | 0.87 | 16253 |
| 1732145700 | 0.91 | 0.012 | 1.34 | 0.9 | 0.9452 | 0.8645 | 9687 |
| 1732059300 | 0.898 | -0.082 | -8.37 | 0.98 | 0.9942 | 0.85 | 57164 |
| 1731972900 | 0.98 | -0.0299 | -2.96 | 1.06 | 1.06 | 0.98 | 25616 |
| 1731713700 | 1.0099 | -0.04 | -4.23 | 1.04 | 1.0401 | 1 | 66266 |
| 1731627300 | 1.0545 | -0.02 | -1.45 | 1.08 | 1.09 | 1.02 | 38855 |
| 1731540900 | 1.07 | 0 | 0.00 | 1.08 | 1.0857 | 1.045 | 18169 |
| 1731454500 | 1.07 | -0.03 | -2.73 | 1.09 | 1.12 | 1.07 | 28867 |
| 1731368100 | 1.1 | 0 | 0.00 | 1.12 | 1.1400999 | 1.08 | 15066 |
| 1731108900 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.1999 | 1.07 | 26134 |
| 1731022500 | 1.15 | 0.03 | 2.68 | 1.1539 | 1.2 | 1.1399999 | 13832 |
| 1730936100 | 1.12 | 0.02 | 1.82 | 1.16 | 1.16 | 1.0665 | 13443 |
| 1730849700 | 1.1 | -0.01 | -0.89 | 1.1469 | 1.172 | 1.1 | 9267 |
