Hot Features
프리미엄
Prelude Therapeutics Inc (PRLD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -6.73076923077 | 5.2 | 5.27 | 4.5 | 383203 | 4.97557973 | CS |
| 4 | -0.62 | -11.3345521024 | 5.47 | 6.8 | 4.5 | 242926 | 5.29196809 | CS |
| 12 | 1.01 | 26.3020833333 | 3.84 | 6.8 | 3.33 | 172023 | 5.20162598 | CS |
| 26 | 0.64 | 15.2019002375 | 4.21 | 6.8 | 3.32 | 100987 | 4.97015539 | CS |
| 52 | 1.05 | 27.6315789474 | 3.8 | 6.8 | 1.66 | 127074 | 3.84256602 | CS |
| 156 | -32.48 | -87.0077685508 | 37.33 | 38.65 | 1.66 | 180094 | 10.12298279 | CS |
| 260 | -20.91 | -81.1723602484 | 25.76 | 95.375 | 1.66 | 186503 | 19.86950633 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 4.85 | 0.04 | 0.83 | 4.8 | 4.91 | 4.65 | 215581 |
| 1725575700 | 4.8099999 | -0.37 | -7.14 | 5.23 | 5.2699999 | 4.5 | 852743 |
| 1725489300 | 5.18 | 0.08 | 1.57 | 5.05 | 5.25 | 4.8 | 398957 |
| 1725402900 | 5.1 | -0.12 | -2.30 | 5.2 | 5.25 | 4.84 | 81624 |
| 1725057300 | 5.22 | 0.02 | 0.38 | 5.2 | 5.2699999 | 4.8 | 202266 |
| 1724970900 | 5.2 | -0.17 | -3.17 | 5.4 | 5.4 | 4.99 | 197447 |
| 1724884500 | 5.37 | -0.07 | -1.29 | 5.35 | 5.53 | 5.29 | 206375 |
| 1724798100 | 5.44 | -0.04 | -0.73 | 5.41 | 5.53 | 5.195 | 660247 |
| 1724711700 | 5.48 | 0.11 | 2.05 | 5.45 | 5.64 | 5.28 | 193045 |
| 1724452500 | 5.37 | -0.22 | -3.94 | 5.68 | 5.945 | 5.35 | 166620 |
| 1724366100 | 5.59 | 0.23 | 4.29 | 5.43 | 5.7323 | 5.35 | 255005 |
| 1724279700 | 5.36 | 0.08 | 1.52 | 5.34 | 5.59 | 5.25 | 192581 |
| 1724193300 | 5.28 | -0.59 | -10.05 | 5.83 | 5.85 | 5.26 | 266292 |
| 1724106900 | 5.87 | 0.66 | 12.67 | 5.2 | 5.89 | 5.1101 | 146964 |
| 1723847700 | 5.21 | -0.56 | -9.71 | 5.7 | 5.7699999 | 5.19 | 90480 |
| 1723761300 | 5.7699999 | 0.61 | 11.82 | 5.3099999 | 5.84 | 5.3049 | 95377 |
| 1723674900 | 5.16 | -1.04 | -16.77 | 6.47 | 6.8 | 5.16 | 191354 |
| 1723588500 | 6.2 | 1.45 | 30.53 | 4.7 | 6.34 | 4.7 | 250799 |
| 1723502100 | 4.75 | -0.35 | -6.86 | 5 | 5.198 | 4.5 | 97084 |
| 1723242900 | 5.1 | -0.34 | -6.25 | 5.47 | 5.61 | 4.99 | 78884 |
| 1723156500 | 5.44 | 0.34 | 6.67 | 5.12 | 5.6399 | 4.74 | 124090 |
| 1723070100 | 5.1 | -0.49 | -8.77 | 5.74 | 5.85 | 5.0599999 | 402082 |
| 1722983700 | 5.59 | 0.47 | 9.18 | 5.04 | 5.69 | 4.87 | 200713 |
| 1722897300 | 5.12 | -0.72 | -12.33 | 5.3 | 5.48 | 4.97 | 136023 |
| 1722638100 | 5.84 | 0.19 | 3.36 | 5.29 | 6.1144 | 5.29 | 92384 |
| 1722551700 | 5.65 | -0.72 | -11.30 | 6.38 | 6.3999 | 5.59 | 59033 |
| 1722465300 | 6.37 | 0.43 | 7.24 | 5.94 | 6.76 | 5.682 | 158883 |
| 1722378900 | 5.94 | 0.49 | 8.99 | 5.47 | 5.9964 | 5.3301 | 71850 |
| 1722292500 | 5.45 | -0.34 | -5.87 | 5.82 | 5.93 | 5.28 | 71850 |
| 1722033300 | 5.79 | -0.2 | -3.34 | 6 | 6 | 5.7 | 36159 |
| 1721946900 | 5.99 | 0.16 | 2.74 | 5.84 | 6.08 | 5.6765 | 82985 |
| 1721860500 | 5.83 | -0.33 | -5.36 | 6.21 | 6.63 | 5.7699999 | 76085 |
| 1721774100 | 6.16 | 1.16 | 23.20 | 4.93 | 6.2 | 4.83 | 285174 |
| 1721687700 | 5 | -0.16 | -3.10 | 5.25 | 5.315 | 4.695 | 165314 |
| 1721428500 | 5.16 | -0.1 | -1.90 | 5.26 | 5.4 | 4.73 | 357823 |
| 1721342100 | 5.26 | -0.95 | -15.23 | 6.16 | 6.72 | 5.25 | 274332 |
| 1721255700 | 6.205 | -0.01 | -0.08 | 6.1 | 6.68 | 5.57 | 447968 |
| 1721169300 | 6.21 | 0.54 | 9.52 | 5.68 | 6.5 | 5.68 | 322630 |
| 1721082900 | 5.67 | 1.11 | 24.34 | 4.6 | 5.92 | 4.46 | 309203 |
| 1720823700 | 4.5599999 | 0.59 | 14.86 | 3.99 | 4.745 | 3.91 | 118512 |
| 1720737300 | 3.97 | 0.38 | 10.58 | 3.71 | 4.245 | 3.45 | 430799 |
| 1720650900 | 3.59 | 0.13 | 3.76 | 3.47 | 3.7099 | 3.3877 | 80767 |
| 1720564500 | 3.46 | 0.01 | 0.29 | 3.46 | 3.6799 | 3.33 | 201129 |
| 1720478100 | 3.45 | -0.15 | -4.17 | 3.65 | 3.8453 | 3.41 | 24900 |
| 1720218900 | 3.6 | -0.02 | -0.55 | 3.63 | 3.67 | 3.56 | 9961 |
| 1720040640 | 3.62 | -0.11 | -2.95 | 3.76 | 3.77 | 3.58 | 10000 |
| 1719959700 | 3.73 | -0.04 | -1.06 | 3.8 | 3.8 | 3.66 | 10241 |
| 1719873300 | 3.77 | 0.08 | 2.17 | 3.78 | 3.87 | 3.625 | 36382 |
| 1719614100 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1719527700 | 3.69 | -0.01 | -0.27 | 3.71 | 3.85 | 3.62 | 21779 |
| 1719441300 | 3.7 | -0.09 | -2.37 | 3.78 | 3.79 | 3.65 | 32000 |
| 1719354900 | 3.79 | -0.14 | -3.56 | 3.93 | 3.93 | 3.67 | 34648 |
| 1719268500 | 3.93 | 0.11 | 2.88 | 3.8 | 3.93 | 3.76 | 25244 |
| 1719009300 | 3.82 | 0.12 | 3.10 | 3.75 | 3.85 | 3.6 | 78015 |
| 1718922900 | 3.705 | -0.17 | -4.26 | 3.75 | 3.8744 | 3.6 | 87437 |
| 1718750100 | 3.87 | -0.06 | -1.53 | 3.9 | 3.95 | 3.78 | 70877 |
| 1718663700 | 3.93 | 0.04 | 1.03 | 3.88 | 3.95 | 3.7222 | 27159 |
| 1718404500 | 3.89 | -0.01 | -0.26 | 3.84 | 3.9079 | 3.66 | 32316 |
| 1718318100 | 3.9 | -0.13 | -3.23 | 4.0199999 | 4.03 | 3.86 | 27408 |
| 1718231700 | 4.03 | 0.01 | 0.25 | 4.19 | 4.44 | 3.89 | 69567 |
| 1718145300 | 4.0199999 | 0.06 | 1.52 | 3.88 | 4.065 | 3.85 | 46596 |
| 1718058900 | 3.96 | 0.21 | 5.60 | 3.59 | 4.015 | 3.59 | 55274 |
