Hot Features
프리미엄
Precipio Inc (PRPO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 6.76470588235 | 6.8 | 7.81 | 6.8 | 9018 | 7.29195479 | CS |
| 4 | 0.58 | 8.68263473054 | 6.68 | 10.7425 | 6.52 | 14357 | 8.68952346 | CS |
| 12 | 0.82 | 12.7329192547 | 6.44 | 10.7425 | 4.98 | 10572 | 7.29271125 | CS |
| 26 | 0.95 | 15.0554675119 | 6.31 | 10.7425 | 4.98 | 8416 | 6.89659208 | CS |
| 52 | 0.9 | 14.1509433962 | 6.36 | 10.7425 | 4.31 | 7499 | 6.38508863 | CS |
| 156 | -22.94 | -75.9602649007 | 30.2 | 35.4 | 4.31 | 79664 | 17.69370647 | CS |
| 260 | -20.94 | -74.2553191489 | 28.2 | 183.6 | 4.31 | 1158323 | 82.75264694 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 7.26 | 0.1 | 1.40 | 7.25 | 7.766 | 7.207 | 8495 |
| 1741131300 | 7.16 | -0.11 | -1.53 | 7.06 | 7.81 | 7 | 21209 |
| 1741044900 | 7.2713 | -0.01 | -0.12 | 7.46 | 7.46 | 7.2713 | 1726 |
| 1740785700 | 7.28 | -0.29 | -3.85 | 6.8583 | 7.28 | 6.8583 | 1638 |
| 1740699300 | 7.5717 | 0.61 | 8.79 | 6.8 | 7.65 | 6.8 | 11253 |
| 1740612900 | 6.96 | -1.09 | -13.54 | 7.88 | 7.88 | 6.81 | 16645 |
| 1740526500 | 8.05 | -1.17 | -12.69 | 8.3495 | 8.7116 | 8.0295 | 6122 |
| 1740440100 | 9.22 | -0.92 | -9.07 | 9.9163 | 9.9163 | 8 | 14530 |
| 1740180900 | 10.14 | 0.5 | 5.19 | 10.21 | 10.7425 | 9.45 | 77637 |
| 1740094500 | 9.64 | 1.33 | 15.95 | 8.5748 | 9.64 | 8.32 | 43778 |
| 1740008100 | 8.314 | 1.05 | 14.52 | 7.39 | 8.76 | 7.39 | 27322 |
| 1739921700 | 7.26 | 0.04 | 0.52 | 7.2756 | 7.38 | 7.26 | 2866 |
| 1739576100 | 7.2222 | -0.16 | -2.17 | 7.5 | 7.5239 | 7.2222 | 5181 |
| 1739489700 | 7.3824 | -0.09 | -1.17 | 7.54 | 7.54 | 7.02 | 6502 |
| 1739403300 | 7.47 | 0.05 | 0.67 | 7.48 | 7.55 | 7.47 | 3832 |
| 1739316900 | 7.42 | 0.53 | 7.69 | 6.86 | 7.42 | 6.86 | 6015 |
| 1739230500 | 6.89 | 0.24 | 3.54 | 6.75 | 6.89 | 6.66 | 3601 |
| 1738971300 | 6.654272 | -0.25 | -3.56 | 6.73 | 7 | 6.654272 | 4022 |
| 1738884900 | 6.9 | 0.01 | 0.15 | 6.68 | 7 | 6.5199999 | 5561 |
| 1738798500 | 6.89 | 0.28 | 4.23 | 6.78 | 7 | 6.55 | 4876 |
| 1738712100 | 6.6105 | -0.04 | -0.59 | 6.51 | 6.75 | 6.51 | 1465 |
| 1738625700 | 6.65 | -0.22 | -3.23 | 6.65 | 6.65 | 6.65 | 1044 |
| 1738366500 | 6.8723 | 0.4 | 6.20 | 6.45 | 6.9 | 6.45 | 6492 |
| 1738280100 | 6.471 | 0.16 | 2.48 | 6.3099999 | 6.471 | 6.3099999 | 606 |
| 1738193700 | 6.3143 | -0.19 | -2.86 | 6.48 | 6.48 | 6.3143 | 913 |
| 1738107300 | 6.5 | 0.03 | 0.47 | 6.3 | 6.73 | 6.3 | 6686 |
| 1738020900 | 6.4696 | -0.06 | -0.92 | 6.4 | 6.59 | 6.4 | 3387 |
| 1737761700 | 6.53 | -0.13 | -1.95 | 6.39 | 6.66 | 6.2801 | 4243 |
| 1737675300 | 6.66 | 0 | 0.00 | 6.66 | 6.66 | 6.66 | 0 |
| 1737588900 | 6.66 | 0 | 0.00 | 6.47 | 6.66 | 6.42 | 4089 |
| 1737502500 | 6.66 | 0.15 | 2.30 | 6.35 | 6.66 | 6.0599999 | 33052 |
| 1737156900 | 6.51 | 0.36 | 5.85 | 6.3 | 6.51 | 6.01 | 10823 |
| 1737070500 | 6.15 | 0.05 | 0.82 | 6 | 6.4269999 | 6 | 4212 |
| 1736984100 | 6.1 | 0.04 | 0.66 | 6.09 | 6.28 | 6.05 | 4266 |
| 1736897700 | 6.0599999 | 0.06 | 1.00 | 6 | 6.34 | 6 | 26152 |
| 1736811300 | 6 | -0.13 | -2.19 | 5.85 | 6.45 | 5.85 | 4858 |
| 1736552100 | 6.1344 | -0.09 | -1.51 | 5.6 | 6.3949 | 5.6 | 4364 |
| 1736379300 | 6.2283 | 0.03 | 0.46 | 6.345 | 6.345 | 6.2283 | 424 |
| 1736292900 | 6.2 | 0.3 | 5.08 | 6.04 | 6.4696999 | 6.04 | 8359 |
| 1736206500 | 5.9 | 0.35 | 6.31 | 5.5599999 | 6.235 | 5.5599999 | 32342 |
| 1735947300 | 5.55 | 0.19 | 3.54 | 5.36 | 5.55 | 5.35 | 2950 |
| 1735860900 | 5.36 | -0.18 | -3.25 | 5.48 | 5.4898 | 5.36 | 1497 |
| 1735688100 | 5.5397999 | -0.26 | -4.49 | 5.64 | 5.772 | 5.44 | 3277 |
| 1735601700 | 5.8 | 0.29 | 5.35 | 5.906 | 5.98 | 5.64 | 11821 |
| 1735342500 | 5.5056 | 0.38 | 7.32 | 5.12 | 5.63 | 5.12 | 1942 |
| 1735256100 | 5.13 | -0.1 | -1.91 | 5.25 | 5.51 | 5.1 | 14723 |
| 1735077840 | 5.23 | 0.03 | 0.55 | 5.07 | 5.23 | 4.98 | 16348 |
| 1734996900 | 5.2015 | -0.07 | -1.30 | 5.25 | 5.2698 | 5.1 | 1606 |
| 1734737700 | 5.2699999 | -0.08 | -1.50 | 5.460697 | 5.460697 | 5.22 | 2599 |
| 1734651300 | 5.35 | -0.21 | -3.78 | 5.51 | 5.51 | 5.3 | 8171 |
| 1734564900 | 5.5599999 | -0.14 | -2.50 | 5.72 | 5.8099999 | 5.5599999 | 4643 |
| 1734478500 | 5.7024 | -0.16 | -2.80 | 5.96 | 6.0599999 | 5.7024 | 2422 |
| 1734392100 | 5.8666 | 0.05 | 0.78 | 5.85 | 6.2 | 5.85 | 3572 |
| 1734132900 | 5.8212 | -0.42 | -6.71 | 6.1605 | 6.3 | 5.72 | 37666 |
| 1734046500 | 6.24 | 0.24 | 4.00 | 6.4769 | 6.4769 | 6.1 | 15455 |
| 1733960100 | 6 | 0.09 | 1.57 | 5.831 | 6 | 5.8099999 | 4271 |
| 1733873700 | 5.907 | 0.11 | 1.84 | 6 | 6 | 5.8646 | 834 |
| 1733787300 | 5.8 | 0.01 | 0.26 | 5.8281 | 5.8281 | 5.8 | 869 |
| 1733528100 | 5.785 | -0.15 | -2.53 | 6 | 6 | 5.785 | 2319 |
