Hot Features
프리미엄
PROCEPT BioRobotics Corporation (PRCT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 1.07326178255 | 64.29 | 70.8 | 60.45 | 1338508 | 64.90217649 | CS |
| 4 | -6.58 | -9.19508105087 | 71.56 | 75.29 | 60.45 | 962622 | 66.33778898 | CS |
| 12 | -28.545 | -30.5212510024 | 93.525 | 94.35 | 60.45 | 817438 | 73.5983201 | CS |
| 26 | -10.03 | -13.3715504599 | 75.01 | 103.8099 | 60.45 | 795859 | 79.79860459 | CS |
| 52 | 15.78 | 32.0731707317 | 49.2 | 103.8099 | 45.56 | 705352 | 72.10147461 | CS |
| 156 | 40.94 | 170.299500832 | 24.04 | 103.8099 | 21.9 | 514279 | 53.04692281 | CS |
| 260 | 29.98 | 85.6571428571 | 35 | 103.8099 | 15.38 | 475915 | 51.58209366 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 64.98 | 4.38 | 7.23 | 59.18 | 65.29 | 57.48 | 1863746 |
| 1741044900 | 60.6 | -3.74 | -5.81 | 64 | 64.37 | 60.45 | 817691 |
| 1740785700 | 64.34 | -0.68 | -1.05 | 64.599999 | 65.894999 | 62.95 | 929738 |
| 1740699300 | 65.019999 | -3.09 | -4.54 | 68 | 68.7 | 65 | 1114181 |
| 1740612900 | 68.11 | 5.4 | 8.61 | 65.56 | 70.8 | 65.44 | 2279134 |
| 1740526500 | 62.71 | -2.44 | -3.75 | 64.29 | 65.33 | 61.86 | 1551795 |
| 1740440100 | 65.15 | 2.9 | 4.66 | 62.7 | 66.879999 | 62.68 | 1589017 |
| 1740180900 | 62.25 | -3.14 | -4.80 | 66.14 | 67.24 | 62.1 | 1465885 |
| 1740094500 | 65.39 | -1.82 | -2.71 | 67.21 | 68.375 | 65.29 | 851837 |
| 1740008100 | 67.21 | 0.29 | 0.43 | 66.61 | 67.8 | 65.94 | 642148 |
| 1739921700 | 66.92 | -0.69 | -1.02 | 67.95 | 67.95 | 66.26 | 797427 |
| 1739576100 | 67.61 | -1.66 | -2.40 | 69.47 | 70.25 | 65.93 | 837686 |
| 1739489700 | 69.27 | 3.04 | 4.59 | 66.239999 | 69.35 | 65.1827 | 699185 |
| 1739403300 | 66.23 | 0.23 | 0.35 | 64.97 | 66.519999 | 64.04 | 876302 |
| 1739316900 | 66 | -3.75 | -5.38 | 68.51 | 69.1 | 65.819999 | 808928 |
| 1739230500 | 69.75 | 0.19 | 0.27 | 70.23 | 70.5306 | 68.51 | 469581 |
| 1738971300 | 69.56 | -1.23 | -1.74 | 72.65 | 73.35 | 69.35 | 541852 |
| 1738884900 | 70.79 | -3.02 | -4.09 | 74.31 | 75.29 | 69.11 | 828182 |
| 1738798500 | 73.81 | 2.22 | 3.10 | 71.83 | 73.955 | 71.02 | 558857 |
| 1738712100 | 71.59 | 0.34 | 0.48 | 71.56 | 73.35 | 71.32 | 630394 |
| 1738625700 | 71.25 | -1.25 | -1.72 | 70.33 | 72.52 | 70.26 | 616576 |
| 1738366500 | 72.5 | 0.93 | 1.30 | 71.69 | 73.9299 | 71.33 | 532080 |
| 1738280100 | 71.57 | -1.38 | -1.89 | 73.28 | 74.36 | 70.9 | 834596 |
| 1738193700 | 72.95 | 0.1 | 0.14 | 72.98 | 73.455 | 71.625 | 736578 |
| 1738107300 | 72.85 | -1.84 | -2.46 | 74.37 | 74.665 | 71.88 | 787610 |
| 1738020900 | 74.69 | 1.23 | 1.67 | 72.28 | 76.4 | 72.28 | 1089175 |
| 1737761700 | 73.46 | 5.04 | 7.37 | 69.51 | 73.98 | 69.51 | 1302740 |
| 1737675300 | 68.42 | 0 | 0.00 | 68.42 | 68.42 | 68.42 | 0 |
| 1737588900 | 68.42 | -1.33 | -1.91 | 69.54 | 70.085 | 68.04 | 1148951 |
| 1737502500 | 69.75 | -6.27 | -8.25 | 76.03 | 76.455 | 68.47 | 2907249 |
| 1737156900 | 76.02 | -2.82 | -3.58 | 79.26 | 79.26 | 75.75 | 984049 |
| 1737070500 | 78.84 | 0.53 | 0.68 | 76.19 | 79.29 | 76 | 1266171 |
| 1736984100 | 78.31 | -3.69 | -4.50 | 84.46 | 84.46 | 78 | 1091285 |
| 1736897700 | 82 | -0.91 | -1.10 | 84.27 | 84.68 | 79.65 | 695248 |
| 1736811300 | 82.91 | -3.94 | -4.54 | 84.76 | 85 | 80.5 | 681040 |
| 1736552100 | 86.85 | 0.39 | 0.45 | 83.3 | 87.45 | 83.3 | 697965 |
| 1736379300 | 86.46 | -1.08 | -1.23 | 86.75 | 87.3 | 84.5008 | 375535 |
| 1736292900 | 87.535 | -1.04 | -1.17 | 88.76 | 89.3038 | 86 | 582375 |
| 1736206500 | 88.57 | 4.27 | 5.07 | 85.142 | 89.49 | 84.935 | 693963 |
| 1735947300 | 84.3 | 1.14 | 1.37 | 84.495 | 85.63 | 83.89 | 389507 |
| 1735860900 | 83.16 | 2.64 | 3.28 | 82.795 | 84.37 | 81.3 | 585415 |
| 1735688100 | 80.52 | -0.44 | -0.54 | 81.39 | 82.99 | 80.04 | 305503 |
| 1735601700 | 80.96 | -1.05 | -1.28 | 80.49 | 82.255 | 79.56 | 519032 |
| 1735342500 | 82.01 | -1.52 | -1.82 | 83.53 | 83.995 | 81.1 | 246489 |
| 1735256100 | 83.53 | -0.19 | -0.23 | 82.84 | 85.42 | 82.7589 | 345876 |
| 1735077840 | 83.72 | 2.57 | 3.17 | 81.25 | 83.82 | 81.25 | 215582 |
| 1734996900 | 81.15 | -0.02 | -0.02 | 81.14 | 81.73 | 79.83 | 316861 |
| 1734737700 | 81.17 | 0.39 | 0.48 | 79.5229 | 82.275 | 79.5229 | 1233015 |
| 1734651300 | 80.78 | -1.36 | -1.66 | 82.5 | 83.78 | 79.3 | 1100401 |
| 1734564900 | 82.14 | -6.42 | -7.25 | 88.17 | 88.37 | 81.48 | 786769 |
| 1734478500 | 88.56 | -0.86 | -0.96 | 88.72 | 90.47 | 87.53 | 518723 |
| 1734392100 | 89.42 | 0.18 | 0.20 | 89.29 | 92.92 | 88.9 | 451964 |
| 1734132900 | 89.24 | -0.57 | -0.63 | 90.72 | 91.73 | 88.84 | 484191 |
| 1734046500 | 89.81 | -0.8 | -0.88 | 89.91 | 91.645 | 88.41 | 413649 |
| 1733960100 | 90.61 | -0.56 | -0.61 | 92.075 | 93.54 | 90.4 | 429614 |
| 1733873700 | 91.17 | -1.35 | -1.46 | 93.525 | 94.35 | 90.38 | 486069 |
| 1733787300 | 92.52 | -2.32 | -2.45 | 96.73 | 96.75 | 90.76 | 610390 |
| 1733528100 | 94.84 | 1.23 | 1.31 | 94.28 | 95.465 | 93.31 | 400072 |
| 1733441700 | 93.61 | -5.84 | -5.87 | 98.15 | 98.38 | 93.02 | 475733 |
