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 | -0.24 | -12.6315789474 | 1.9 | 1.97 | 1.655 | 174373 | 1.75268047 | CS |
| 4 | -0.1067 | -6.03950868852 | 1.7667 | 2.0397 | 1.65 | 138757 | 1.81698405 | CS |
| 12 | 0.62 | 59.6153846154 | 1.04 | 2.45 | 0.9691 | 527722 | 1.54645378 | CS |
| 26 | 0.918 | 123.71967655 | 0.742 | 2.45 | 0.5116 | 371216 | 1.28938249 | CS |
| 52 | 0.34 | 25.7575757576 | 1.32 | 2.45 | 0.5116 | 230085 | 1.23371833 | CS |
| 156 | -8.59 | -83.8048780488 | 10.25 | 10.58 | 0.5116 | 455563 | 2.05931832 | CS |
| 260 | -61.63 | -97.3771527888 | 63.29 | 121.98 | 0.5116 | 458027 | 13.20174181 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.66 | -0.06 | -3.49 | 1.77 | 1.79 | 1.65 | 184760 |
| 1737070500 | 1.72 | -0.04 | -2.27 | 1.73 | 1.75 | 1.69 | 85419 |
| 1736984100 | 1.76 | 0.05 | 2.92 | 1.74 | 1.78 | 1.71 | 87134 |
| 1736897700 | 1.71 | -0.02 | -1.16 | 1.74 | 1.77 | 1.695 | 135780 |
| 1736811300 | 1.73 | -0.06 | -3.35 | 1.8 | 1.8732 | 1.7 | 218032 |
| 1736552100 | 1.79 | -0.09 | -4.79 | 1.9 | 1.97 | 1.75 | 345508 |
| 1736379300 | 1.88 | -0.06 | -3.09 | 1.91 | 1.9535 | 1.84 | 44425 |
| 1736292900 | 1.94 | -0.05 | -2.51 | 2.0099999 | 2.0099999 | 1.87 | 136857 |
| 1736206500 | 1.99 | 0.04 | 2.05 | 1.94 | 2.0397 | 1.93 | 157505 |
| 1735947300 | 1.95 | 0.07 | 3.72 | 1.92 | 1.95 | 1.86 | 118859 |
| 1735860900 | 1.88 | 0.01 | 0.53 | 1.88 | 1.9698 | 1.83 | 85123 |
| 1735688100 | 1.87 | 0.02 | 1.08 | 1.88 | 1.88 | 1.74 | 68217 |
| 1735601700 | 1.85 | -0.08 | -4.15 | 1.91 | 1.95 | 1.75 | 124240 |
| 1735342500 | 1.93 | 0.18 | 10.29 | 1.75 | 1.94 | 1.73 | 216202 |
| 1735256100 | 1.75 | 0.04 | 2.34 | 1.73 | 1.7831 | 1.65 | 195538 |
| 1735077840 | 1.71 | -0.05 | -2.84 | 1.72 | 1.74 | 1.68 | 141555 |
| 1734996900 | 1.76 | -0.02 | -1.12 | 1.92 | 1.9594 | 1.69 | 142816 |
| 1734737700 | 1.78 | 0.02 | 1.14 | 1.76 | 1.847 | 1.74 | 105607 |
| 1734651300 | 1.76 | -0.09 | -4.86 | 1.85 | 1.895 | 1.75 | 179694 |
| 1734564900 | 1.85 | 0.01 | 0.54 | 1.95 | 2 | 1.84 | 166623 |
| 1734478500 | 1.84 | -0.07 | -3.66 | 1.9 | 1.9936 | 1.8 | 204029 |
| 1734392100 | 1.91 | -0.12 | -5.91 | 2.0099999 | 2.055 | 1.84 | 375706 |
| 1734132900 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.0909 | 1.96 | 185869 |
| 1734046500 | 2.04 | -0.01 | -0.49 | 2.06 | 2.07 | 2.0115 | 55398 |
| 1733960100 | 2.05 | 0.08 | 4.06 | 2 | 2.1097 | 1.94 | 184980 |
| 1733873700 | 1.97 | -0.07 | -3.43 | 2.0299999 | 2.1499 | 1.91 | 151992 |
| 1733787300 | 2.04 | -0.06 | -2.86 | 2.12 | 2.45 | 1.99 | 464812 |
| 1733528100 | 2.1 | 0.28 | 15.38 | 1.8 | 2.17 | 1.76 | 298704 |
| 1733441700 | 1.82 | -0.18 | -9.00 | 2 | 2.05 | 1.6881 | 564564 |
| 1733355300 | 2 | -0.16 | -7.41 | 2.11 | 2.14 | 1.98 | 234902 |
| 1733268900 | 2.16 | 0.08 | 3.85 | 2.07 | 2.19 | 2.02 | 227509 |
| 1733182500 | 2.08 | 0.03 | 1.46 | 2.0099999 | 2.15 | 1.96 | 184730 |
| 1732917840 | 2.05 | 0.01 | 0.49 | 2 | 2.0775 | 2 | 58641 |
| 1732750500 | 2.04 | 0.02 | 0.99 | 2.02 | 2.11 | 2.02 | 95284 |
| 1732664100 | 2.02 | 0.04 | 2.02 | 2.08 | 2.14 | 2 | 295068 |
| 1732577700 | 1.98 | 0.02 | 1.02 | 2.1 | 2.21 | 1.952 | 514899 |
| 1732318500 | 1.96 | -0.12 | -5.77 | 2.23 | 2.45 | 1.68 | 1052404 |
| 1732232100 | 2.08 | 0.24 | 13.04 | 1.85 | 2.14 | 1.8 | 313663 |
| 1732145700 | 1.84 | 0.07 | 3.95 | 1.77 | 1.869 | 1.77 | 140140 |
| 1732059300 | 1.77 | 0.02 | 1.14 | 1.75 | 1.85 | 1.71 | 124213 |
| 1731972900 | 1.75 | -0.03 | -1.69 | 1.79 | 1.88 | 1.71 | 182951 |
| 1731713700 | 1.78 | -0.12 | -6.32 | 1.98 | 2.1356 | 1.621 | 1006307 |
| 1731627300 | 1.9 | 0.31 | 19.50 | 1.56 | 1.95 | 1.56 | 572883 |
| 1731540900 | 1.59 | -0.09 | -5.36 | 1.72 | 1.7299 | 1.58 | 234056 |
| 1731454500 | 1.68 | 0.02 | 1.20 | 1.67 | 1.71 | 1.53 | 321282 |
| 1731368100 | 1.66 | -0.04 | -2.35 | 1.74 | 1.76 | 1.62 | 287859 |
| 1731108900 | 1.7 | 0.16 | 10.39 | 1.53 | 1.73 | 1.53 | 524041 |
| 1731022500 | 1.54 | 0.08 | 5.48 | 1.6 | 1.682 | 1.5 | 221451 |
| 1730936100 | 1.46 | 0.06 | 4.29 | 1.4 | 1.5 | 1.4 | 141627 |
| 1730849700 | 1.4 | -0.13 | -8.50 | 1.51 | 1.545 | 1.4 | 383888 |
| 1730763300 | 1.53 | -0.01 | -0.65 | 1.52 | 1.62 | 1.46 | 327484 |
| 1730500500 | 1.54 | -0.08 | -4.94 | 1.6299999 | 1.72 | 1.42 | 604002 |
| 1730414100 | 1.62 | 0.31 | 23.66 | 1.27 | 1.69 | 1.24 | 2181938 |
| 1730327700 | 1.31 | 0.13 | 11.02 | 1.23 | 1.79 | 1.228 | 12476789 |
| 1730241300 | 1.18 | 0.19 | 19.00 | 1.07 | 1.2 | 1.04 | 452439 |
| 1730154900 | 0.9916 | -0.0884 | -8.19 | 1.09 | 1.09 | 0.98 | 408793 |
| 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 | 70666 |
| 1729636500 | 0.85 | 0.0335 | 4.10 | 0.85 | 0.8685 | 0.8 | 383777 |
| 1729550100 | 0.8165 | 0.0215 | 2.70 | 0.81 | 0.8199999 | 0.75 | 117538 |
