Hot Features
프리미엄
Rani Therapeutics Holdings Inc (RANI)
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 | 0.0799 | 4.53977272727 | 1.76 | 1.84 | 1.35 | 6111876 | 1.62911885 | CS |
| 4 | 0.5299 | 40.4503816794 | 1.31 | 1.84 | 1.2701 | 2303584 | 1.57773193 | CS |
| 12 | -0.2001 | -9.80882352941 | 2.04 | 2.16 | 1.24 | 1079622 | 1.59854888 | CS |
| 26 | -0.6901 | -27.2766798419 | 2.53 | 3.75 | 1.24 | 1327971 | 2.35470361 | CS |
| 52 | -1.7301 | -48.4621848739 | 3.57 | 8.75 | 1.24 | 720649 | 2.55964413 | CS |
| 156 | -14.5401 | -88.7673992674 | 16.38 | 17.92 | 1.24 | 277396 | 3.08046706 | CS |
| 260 | -9.4201 | -83.6598579041 | 11.26 | 36.27 | 1.24 | 259892 | 4.69962848 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489700 | 1.84 | 0.15 | 8.88 | 1.81 | 1.89 | 1.72 | 1428685 |
| 1739403300 | 1.69 | 0.28 | 19.86 | 1.42 | 1.7052 | 1.42 | 1409042 |
| 1739316900 | 1.41 | -0.01 | -0.70 | 1.42 | 1.48 | 1.35 | 692368 |
| 1739230500 | 1.42 | -0.1 | -6.58 | 1.5 | 1.55 | 1.41 | 1074668 |
| 1738971300 | 1.52 | -0.13 | -7.88 | 1.5201 | 1.65 | 1.5 | 2003505 |
| 1738884900 | 1.65 | 0.21 | 14.58 | 1.76 | 1.82 | 1.5 | 25088215 |
| 1738798500 | 1.44 | 0.07 | 5.11 | 1.37 | 1.45 | 1.36 | 9195385 |
| 1738712100 | 1.37 | 0.01 | 0.74 | 1.35 | 1.4 | 1.35 | 100696 |
| 1738625700 | 1.36 | -0.03 | -2.16 | 1.35 | 1.3899999 | 1.35 | 102408 |
| 1738366500 | 1.3899999 | 0.01 | 0.72 | 1.42 | 1.43 | 1.3799999 | 68105 |
| 1738280100 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.41 | 1.35 | 207151 |
| 1738193700 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.47 | 1.37 | 89399 |
| 1738107300 | 1.4 | -0.03 | -2.10 | 1.44 | 1.45 | 1.3515 | 113860 |
| 1738020900 | 1.43 | -0.07 | -4.67 | 1.48 | 1.5 | 1.4 | 85014 |
| 1737761700 | 1.5 | 0.01 | 0.67 | 1.49 | 1.52 | 1.4504 | 113898 |
| 1737675300 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1737588900 | 1.49 | 0.08 | 5.67 | 1.4 | 1.5 | 1.3716 | 231949 |
| 1737502500 | 1.41 | 0.1 | 7.63 | 1.33 | 1.49 | 1.33 | 294267 |
| 1737156900 | 1.31 | -0.01 | -0.76 | 1.32 | 1.35 | 1.31 | 121282 |
| 1737070500 | 1.32 | 0.01 | 0.76 | 1.31 | 1.34 | 1.2701 | 171804 |
| 1736984100 | 1.31 | 0.03 | 2.34 | 1.3 | 1.32 | 1.27 | 154072 |
| 1736897700 | 1.28 | -0.02 | -1.54 | 1.3 | 1.32 | 1.26 | 180293 |
| 1736811300 | 1.3 | 0.05 | 4.00 | 1.27 | 1.31 | 1.24 | 266145 |
| 1736552100 | 1.25 | -0.11 | -8.09 | 1.3899999 | 1.3899999 | 1.25 | 546766 |
| 1736379300 | 1.36 | -0.07 | -4.90 | 1.45 | 1.48 | 1.34 | 432416 |
| 1736292900 | 1.43 | -0.06 | -4.03 | 1.51 | 1.5395 | 1.42 | 179488 |
| 1736206500 | 1.49 | -0.04 | -2.30 | 1.585 | 1.6024 | 1.46 | 359817 |
| 1735947300 | 1.525 | 0.07 | 4.45 | 1.47 | 1.61 | 1.47 | 509768 |
| 1735860900 | 1.46 | 0.09 | 6.57 | 1.3945 | 1.48 | 1.3799999 | 375062 |
| 1735688100 | 1.37 | -0.11 | -7.43 | 1.5 | 1.5 | 1.36 | 596938 |
| 1735601700 | 1.48 | 0.05 | 3.50 | 1.3818 | 1.55 | 1.35 | 537572 |
| 1735342500 | 1.43 | 0.01 | 0.70 | 1.37 | 1.5 | 1.36 | 459686 |
| 1735256100 | 1.42 | 0 | 0.00 | 1.4 | 1.45 | 1.37 | 490384 |
| 1735077840 | 1.42 | 0 | 0.00 | 1.4 | 1.44 | 1.36 | 223632 |
| 1734996900 | 1.42 | 0.02 | 1.43 | 1.4 | 1.5149999 | 1.365 | 486072 |
| 1734737700 | 1.4 | 0.1 | 7.69 | 1.33 | 1.415 | 1.3 | 453071 |
| 1734651300 | 1.3 | -0.03 | -2.26 | 1.415 | 1.42 | 1.3 | 564889 |
| 1734564900 | 1.33 | -0.13 | -8.90 | 1.4201 | 1.53 | 1.33 | 1000764 |
| 1734478500 | 1.46 | -0.13 | -8.18 | 1.62 | 1.6399999 | 1.44 | 913434 |
| 1734392100 | 1.59 | -0.07 | -4.22 | 1.6299999 | 1.72 | 1.58 | 802258 |
| 1734132900 | 1.66 | -0.08 | -4.60 | 1.7614 | 1.7614 | 1.6 | 687629 |
| 1734046500 | 1.74 | -0.12 | -6.45 | 1.855 | 1.87 | 1.74 | 578889 |
| 1733960100 | 1.86 | -0.04 | -2.11 | 1.91 | 1.9159 | 1.85 | 278859 |
| 1733873700 | 1.9 | -0.03 | -1.55 | 1.9224 | 2 | 1.88 | 373339 |
| 1733787300 | 1.93 | 0 | 0.00 | 1.94 | 1.97 | 1.92 | 302030 |
| 1733528100 | 1.93 | 0.08 | 4.32 | 1.88 | 1.97 | 1.8608 | 401223 |
| 1733441700 | 1.85 | -0.08 | -4.15 | 1.91 | 1.95 | 1.85 | 471371 |
| 1733355300 | 1.93 | -0.03 | -1.53 | 1.94 | 1.9478 | 1.9 | 398257 |
| 1733268900 | 1.96 | -0.04 | -2.00 | 1.99 | 2.035 | 1.93 | 378124 |
| 1733182500 | 2 | -0.02 | -0.99 | 2.0299999 | 2.04 | 1.9018 | 799092 |
| 1732917840 | 2.02 | 0.03 | 1.51 | 2.019 | 2.0299999 | 1.99 | 238095 |
| 1732750500 | 1.99 | 0.04 | 2.05 | 1.96 | 2.0299999 | 1.95 | 554298 |
| 1732664100 | 1.95 | -0.13 | -6.25 | 2.07 | 2.0984 | 1.94 | 743601 |
| 1732577700 | 2.08 | 0 | 0.00 | 2.11 | 2.16 | 2.06 | 621290 |
| 1732318500 | 2.08 | 0.04 | 1.96 | 2.08 | 2.1166 | 2.035 | 402678 |
| 1732232100 | 2.04 | -0.01 | -0.49 | 2.04 | 2.08 | 2.0099999 | 333562 |
| 1732145700 | 2.05 | -0.01 | -0.24 | 2.07 | 2.1 | 2.0017 | 415014 |
| 1732059300 | 2.055 | 0.01 | 0.24 | 2.045 | 2.0601 | 2 | 523361 |
| 1731972900 | 2.05 | -0.22 | -9.69 | 2.2599999 | 2.29 | 2 | 1341141 |
| 1731713700 | 2.27 | -0.08 | -3.40 | 2.3306 | 2.345 | 2.23 | 297971 |
| 1731627300 | 2.35 | -0.12 | -4.86 | 2.4664 | 2.47 | 2.2599999 | 686409 |
