Hot Features
프리미엄
Quince Therapeutics Inc (QNCX)
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 | -0.21 | -10.1941747573 | 2.06 | 2.0909 | 1.8 | 197525 | 1.9152921 | CS |
| 4 | 0 | 0 | 1.85 | 2.45 | 1.68 | 334109 | 1.9793927 | CS |
| 12 | 1.06 | 134.17721519 | 0.79 | 2.45 | 0.69 | 609925 | 1.4478999 | CS |
| 26 | 1.16 | 168.115942029 | 0.69 | 2.45 | 0.5116 | 372394 | 1.26357103 | CS |
| 52 | 0.67 | 56.7796610169 | 1.18 | 2.45 | 0.5116 | 231850 | 1.2235532 | CS |
| 156 | -10.08 | -84.4928751048 | 11.93 | 14.6 | 0.5116 | 477473 | 2.59869089 | CS |
| 260 | -41.91 | -95.7723948812 | 43.76 | 121.98 | 0.5116 | 461138 | 13.65602496 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 1.85 | 0.01 | 0.54 | 1.95 | 1.97 | 1.84 | 164507 |
| 1734478500 | 1.84 | -0.07 | -3.66 | 1.9 | 1.9936 | 1.8 | 203895 |
| 1734392100 | 1.91 | -0.12 | -5.91 | 2.0226 | 2.055 | 1.84 | 374012 |
| 1734132900 | 2.0299999 | -0.01 | -0.49 | 2.05 | 2.06 | 1.96 | 184499 |
| 1734046500 | 2.04 | -0.01 | -0.49 | 2.025 | 2.07 | 2.0115 | 49065 |
| 1733960100 | 2.05 | 0.08 | 4.06 | 1.99 | 2.1097 | 1.94 | 182460 |
| 1733873700 | 1.97 | -0.07 | -3.43 | 2 | 2.07 | 1.91 | 150432 |
| 1733787300 | 2.04 | -0.06 | -2.86 | 2.17 | 2.45 | 1.99 | 450694 |
| 1733528100 | 2.1 | 0.28 | 15.38 | 1.8 | 2.17 | 1.76 | 297990 |
| 1733441700 | 1.82 | -0.18 | -9.00 | 2 | 2.0179 | 1.6881 | 563070 |
| 1733355300 | 2 | -0.16 | -7.41 | 2.1399 | 2.14 | 1.98 | 227058 |
| 1733268900 | 2.16 | 0.08 | 3.85 | 2.1 | 2.19 | 2.02 | 221645 |
| 1733182500 | 2.08 | 0.03 | 1.46 | 2.0099999 | 2.15 | 1.96 | 184712 |
| 1732917840 | 2.05 | 0.01 | 0.49 | 2.0244 | 2.0775 | 2 | 47769 |
| 1732750500 | 2.04 | 0.02 | 0.99 | 2.02 | 2.11 | 2.02 | 95181 |
| 1732664100 | 2.02 | 0.04 | 2.02 | 2.02 | 2.14 | 2 | 292432 |
| 1732577700 | 1.98 | 0.02 | 1.02 | 2.02 | 2.1591999 | 1.952 | 487378 |
| 1732318500 | 1.96 | -0.12 | -5.77 | 2.21 | 2.45 | 1.68 | 984600 |
| 1732232100 | 2.08 | 0.24 | 13.04 | 1.85 | 2.14 | 1.8 | 312663 |
| 1732145700 | 1.84 | 0.07 | 3.95 | 1.77 | 1.869 | 1.77 | 138970 |
| 1732059300 | 1.77 | 0.02 | 1.14 | 1.75 | 1.85 | 1.71 | 119374 |
| 1731972900 | 1.75 | -0.03 | -1.69 | 1.79 | 1.83 | 1.71 | 182543 |
| 1731713700 | 1.78 | -0.12 | -6.32 | 1.978 | 2.1356 | 1.621 | 985994 |
| 1731627300 | 1.9 | 0.31 | 19.50 | 1.5706 | 1.95 | 1.57 | 570617 |
| 1731540900 | 1.59 | -0.09 | -5.36 | 1.7299 | 1.7299 | 1.58 | 230649 |
| 1731454500 | 1.68 | 0.02 | 1.20 | 1.67 | 1.71 | 1.53 | 321278 |
| 1731368100 | 1.66 | -0.04 | -2.35 | 1.7101 | 1.73 | 1.62 | 278659 |
| 1731108900 | 1.7 | 0.16 | 10.39 | 1.53 | 1.73 | 1.53 | 523601 |
| 1731022500 | 1.54 | 0.08 | 5.48 | 1.585 | 1.682 | 1.5 | 205794 |
| 1730936100 | 1.46 | 0.06 | 4.29 | 1.45 | 1.5 | 1.416 | 129134 |
| 1730849700 | 1.4 | -0.13 | -8.50 | 1.5149999 | 1.545 | 1.4 | 381657 |
| 1730763300 | 1.53 | -0.01 | -0.65 | 1.52 | 1.62 | 1.4826 | 309868 |
| 1730500500 | 1.54 | -0.08 | -4.94 | 1.6299999 | 1.72 | 1.42 | 602490 |
| 1730414100 | 1.62 | 0.31 | 23.66 | 1.24 | 1.69 | 1.24 | 2150344 |
| 1730327700 | 1.31 | 0.13 | 11.02 | 1.23 | 1.79 | 1.23 | 12461447 |
| 1730241300 | 1.18 | 0.19 | 19.00 | 1.0495 | 1.2 | 1.04 | 446447 |
| 1730154900 | 0.9916 | -0.0884 | -8.19 | 1.0343 | 1.09 | 0.98 | 404780 |
| 1729895700 | 1.08 | -0.11 | -9.24 | 1.04 | 1.3 | 0.9691 | 1098213 |
| 1729809300 | 1.19 | 0.32 | 36.78 | 0.879 | 1.3899999 | 0.8701 | 6912153 |
| 1729722900 | 0.87 | 0.02 | 2.35 | 0.85 | 0.879899 | 0.85 | 70066 |
| 1729636500 | 0.85 | 0.0335 | 4.10 | 0.85 | 0.8685 | 0.8 | 383057 |
| 1729550100 | 0.8165 | 0.0215 | 2.70 | 0.81 | 0.8199999 | 0.75 | 117538 |
| 1729290900 | 0.795 | 0.0021 | 0.26 | 0.752 | 0.8199999 | 0.752 | 81603 |
| 1729204500 | 0.7929 | -0.0261 | -3.19 | 0.8199999 | 0.8199999 | 0.76 | 36400 |
| 1729118100 | 0.8189999 | 0.0459999 | 5.95 | 0.77 | 0.8333 | 0.713 | 88237 |
| 1729031700 | 0.773 | -0.017 | -2.15 | 0.76 | 0.79 | 0.75 | 31346 |
| 1728945300 | 0.79 | 0.0960001 | 13.83 | 0.7 | 0.81 | 0.6939999 | 42279 |
| 1728686100 | 0.6939999 | -0.026 | -3.61 | 0.71 | 0.72 | 0.6899999 | 23155 |
| 1728599700 | 0.72 | -0.0019 | -0.26 | 0.715 | 0.7554999 | 0.701 | 4973 |
| 1728513300 | 0.7219 | 0.0219 | 3.13 | 0.704 | 0.75545 | 0.6927 | 40958 |
| 1728426900 | 0.7 | -0.067 | -8.74 | 0.79 | 0.8179999 | 0.7 | 55469 |
| 1728340500 | 0.767 | -0.0215 | -2.73 | 0.76 | 0.770001 | 0.7224 | 46399 |
| 1728081300 | 0.7885 | 0.0385 | 5.13 | 0.75 | 0.79 | 0.75 | 9749 |
| 1727994900 | 0.75 | -0.0183 | -2.38 | 0.765 | 0.79 | 0.75 | 21474 |
| 1727908500 | 0.7683 | -0.0067 | -0.86 | 0.76 | 0.79 | 0.75 | 44191 |
| 1727822100 | 0.775 | -0.0012 | -0.15 | 0.775 | 0.79 | 0.7301 | 23848 |
| 1727735520 | 0.7762 | -0.0238 | -2.98 | 0.81 | 0.8199999 | 0.75 | 98211 |
| 1727476500 | 0.8 | 0.0187 | 2.39 | 0.7603 | 0.8 | 0.7601 | 69902 |
| 1727390100 | 0.7813 | -0.0177 | -2.22 | 0.79 | 0.8 | 0.75 | 13236 |
| 1727303700 | 0.799 | 0.044 | 5.83 | 0.78 | 0.8 | 0.755101 | 25828 |
| 1727217300 | 0.755 | -0.0406 | -5.10 | 0.8 | 0.8 | 0.7501 | 32533 |
| 1727130900 | 0.7956 | -0.0697 | -8.06 | 0.79 | 0.8399 | 0.755 | 73003 |
| 1726871700 | 0.8653 | 0.1053 | 13.86 | 0.745 | 0.8699 | 0.7262 | 309610 |
| 1726785300 | 0.76 | 0.025 | 3.40 | 0.7421 | 0.76 | 0.7314 | 30593 |
