Hot Features
프리미엄
Praxis Precision Medicines Inc (PRAX)
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 | -12.72 | -14.5854833161 | 87.21 | 91.83 | 74.3 | 494132 | 83.15548171 | CS |
| 4 | -3.16 | -4.06954282035 | 77.65 | 91.83 | 70.8 | 382421 | 82.4519635 | CS |
| 12 | -4.92 | -6.19569323763 | 79.41 | 91.83 | 60.07 | 360318 | 76.7362612 | CS |
| 26 | 22.38 | 42.9476108233 | 52.11 | 91.83 | 48.22 | 325923 | 71.84939169 | CS |
| 52 | 34.32 | 85.4368932039 | 40.17 | 91.83 | 33.01 | 300336 | 61.54090721 | CS |
| 156 | -116.01 | -60.8976377953 | 190.5 | 210 | 11.85 | 791153 | 36.96807549 | CS |
| 260 | -333.66 | -81.7493568541 | 408.15 | 914.2575 | 11.85 | 630040 | 83.88292342 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 74.49 | -5.05 | -6.35 | 80.56 | 81.64 | 74.3 | 496979 |
| 1740094500 | 79.54 | -1.54 | -1.90 | 78.39 | 80.06 | 76.26 | 316605 |
| 1740008100 | 81.08 | 2.43 | 3.09 | 80.15 | 84.72 | 79.8 | 467790 |
| 1739921700 | 78.65 | -12.12 | -13.35 | 90.78 | 90.975 | 76 | 561691 |
| 1739576100 | 90.77 | 4.11 | 4.74 | 87 | 91.83 | 85.59 | 614612 |
| 1739489700 | 86.66 | 1.26 | 1.48 | 86.44 | 87.63 | 82.715 | 414845 |
| 1739403300 | 85.4 | 1.16 | 1.38 | 82.2 | 86.28 | 80.32 | 349943 |
| 1739316900 | 84.24 | -0.61 | -0.72 | 84.98 | 85.09 | 78.51 | 414068 |
| 1739230500 | 84.85 | -2.03 | -2.34 | 88.75 | 88.75 | 83 | 314147 |
| 1738971300 | 86.88 | -0.53 | -0.61 | 87.5 | 88.3999 | 85.75 | 378481 |
| 1738884900 | 87.41 | -0.82 | -0.93 | 88.39 | 90.33 | 85.47 | 422465 |
| 1738798500 | 88.23 | 4.74 | 5.68 | 83.3 | 88.26 | 81.72 | 525273 |
| 1738712100 | 83.49 | 3.23 | 4.02 | 80.57 | 84.4199 | 78.98 | 344036 |
| 1738625700 | 80.26 | 3.71 | 4.85 | 75.55 | 82.07 | 74.485 | 352382 |
| 1738366500 | 76.55 | 0.35 | 0.46 | 76.46 | 77.645 | 73.5 | 341840 |
| 1738280100 | 76.2 | 2.18 | 2.95 | 74.61 | 76.55 | 74.01 | 357391 |
| 1738193700 | 74.02 | -1.34 | -1.78 | 74.98 | 76.505 | 73.6301 | 236457 |
| 1738107300 | 75.36 | 2.06 | 2.81 | 73.41 | 75.83 | 73.41 | 128220 |
| 1738020900 | 73.3 | -3.81 | -4.94 | 76 | 77.59 | 70.8 | 344338 |
| 1737761700 | 77.11 | -2.48 | -3.12 | 77.65 | 78.61 | 76.29 | 332673 |
| 1737675300 | 79.59 | 0 | 0.00 | 79.59 | 79.59 | 79.59 | 0 |
| 1737588900 | 79.59 | 1.33 | 1.70 | 79.77 | 82.6156 | 79.46 | 836173 |
| 1737502500 | 78.26 | 7.72 | 10.94 | 71.325 | 78.8 | 70.0001 | 502874 |
| 1737156900 | 70.54 | 0.29 | 0.41 | 70.64 | 71.47 | 69.09 | 293837 |
| 1737070500 | 70.25 | 0.66 | 0.95 | 69.77 | 70.52 | 68.01 | 208204 |
| 1736984100 | 69.59 | 3.75 | 5.70 | 68.52 | 71.206 | 66 | 454842 |
| 1736897700 | 65.84 | 1.82 | 2.84 | 65.3 | 67.87 | 64.26 | 297896 |
| 1736811300 | 64.019999 | 0.87 | 1.38 | 61.64 | 64.39 | 60.07 | 299797 |
| 1736552100 | 63.15 | -10.53 | -14.29 | 72.33 | 72.33 | 62.74 | 546878 |
| 1736379300 | 73.68 | -3.84 | -4.95 | 76.01 | 76.8539 | 73.36 | 289968 |
| 1736292900 | 77.52 | -0.77 | -0.98 | 78.74 | 79.855 | 76.5 | 278829 |
| 1736206500 | 78.29 | -2.64 | -3.26 | 81.005 | 81.39 | 77.12 | 189355 |
| 1735947300 | 80.93 | 1.41 | 1.77 | 80.75 | 81.22 | 78.52 | 265677 |
| 1735860900 | 79.52 | 2.56 | 3.33 | 76.18 | 80.29 | 76.18 | 347132 |
| 1735688100 | 76.96 | 0.7 | 0.92 | 77.55 | 78.45 | 75 | 202477 |
| 1735601700 | 76.26 | -0.74 | -0.96 | 76.05 | 76.86 | 74 | 95482 |
| 1735342500 | 77 | -1.22 | -1.56 | 77.7 | 78.26 | 74.9 | 197097 |
| 1735256100 | 78.22 | 0.97 | 1.26 | 76.15 | 78.4 | 76 | 342116 |
| 1735077840 | 77.25 | -0.32 | -0.41 | 77.61 | 78.4985 | 75.12 | 100630 |
| 1734996900 | 77.57 | 1.05 | 1.37 | 75.95 | 78.09 | 74.5 | 206919 |
| 1734737700 | 76.52 | 3.68 | 5.05 | 72.82 | 79.4 | 71.76 | 508284 |
| 1734651300 | 72.84 | 2.72 | 3.88 | 71.43 | 74 | 68.88 | 325928 |
| 1734564900 | 70.12 | -2.89 | -3.96 | 73.4 | 73.75 | 68.42 | 663702 |
| 1734478500 | 73.01 | 0.63 | 0.87 | 72.49 | 73.21 | 70.0325 | 1187990 |
| 1734392100 | 72.38 | 2.2 | 3.13 | 71.04 | 73.403 | 71.04 | 1174125 |
| 1734132900 | 70.18 | -0.82 | -1.15 | 71.59 | 72.11 | 68.52 | 185616 |
| 1734046500 | 71 | -4.13 | -5.50 | 74 | 74.89 | 68.2801 | 293177 |
| 1733960100 | 75.13 | 5.23 | 7.48 | 70.8277 | 75.99 | 70.2 | 314145 |
| 1733873700 | 69.9 | 3.34 | 5.02 | 66.34 | 70.94 | 66.239999 | 165938 |
| 1733787300 | 66.56 | -3.29 | -4.71 | 70.405 | 70.65 | 66.459999 | 140378 |
| 1733528100 | 69.85 | 1.72 | 2.52 | 69 | 70.28 | 68.15 | 215769 |
| 1733441700 | 68.13 | -6.07 | -8.18 | 74.53 | 74.59 | 67.495 | 276275 |
| 1733355300 | 74.2 | 2.09 | 2.90 | 71.82 | 74.67 | 70.711 | 132413 |
| 1733268900 | 72.11 | -5.75 | -7.39 | 77.45 | 77.45 | 70.68 | 250690 |
| 1733182500 | 77.86 | -2.31 | -2.88 | 80.315 | 80.59 | 77.85 | 159181 |
| 1732917840 | 80.17 | 0.72 | 0.91 | 79.41 | 80.62 | 78.33 | 146060 |
| 1732750500 | 79.45 | -0.21 | -0.26 | 79.93 | 81.09 | 77.47 | 175379 |
| 1732664100 | 79.66 | 4.98 | 6.67 | 74.78 | 81.04 | 74.3 | 989488 |
| 1732577700 | 74.68 | 0.18 | 0.24 | 76.96 | 78 | 73.5429 | 269807 |
