Hot Features
프리미엄
Rapport Therapeutics Inc (RAPP)
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 | -0.365 | -3.64271457086 | 10.02 | 10.6862 | 7.4 | 334315 | 8.7684465 | CS |
| 4 | -5.585 | -36.6469816273 | 15.24 | 16.845 | 6.43 | 295934 | 10.31970327 | CS |
| 12 | -9.345 | -49.1842105263 | 19 | 20.25 | 6.43 | 173587 | 12.75097269 | CS |
| 26 | -9.395 | -49.3175853018 | 19.05 | 29.74 | 6.43 | 158766 | 17.46464549 | CS |
| 52 | -8.345 | -46.3611111111 | 18 | 29.74 | 6.43 | 161231 | 19.20739207 | CS |
| 156 | -8.345 | -46.3611111111 | 18 | 29.74 | 6.43 | 161231 | 19.20739207 | CS |
| 260 | -8.345 | -46.3611111111 | 18 | 29.74 | 6.43 | 161231 | 19.20739207 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 8.96 | 0.69 | 8.34 | 8.27 | 9.26 | 8.06 | 282882 |
| 1741646100 | 8.27 | -0.32 | -3.73 | 8.275 | 8.66 | 7.95 | 347745 |
| 1741390500 | 8.59 | 0.51 | 6.31 | 7.97 | 8.655 | 7.75 | 244304 |
| 1741304100 | 8.08 | -2.39 | -22.83 | 9.89 | 10.34 | 7.4 | 482776 |
| 1741217700 | 10.47 | 0.48 | 4.80 | 10.04 | 10.6862 | 9.701 | 289769 |
| 1741131300 | 9.99 | 2.84 | 39.72 | 6.61 | 10.85 | 6.61 | 1220226 |
| 1741044900 | 7.15 | -2.88 | -28.71 | 9.45 | 9.88 | 7.13 | 425853 |
| 1740785700 | 10.03 | -0.71 | -6.61 | 11 | 11 | 9.73 | 453427 |
| 1740699300 | 10.74 | -0.3 | -2.72 | 11.05 | 11.49 | 10.52 | 193983 |
| 1740612900 | 11.04 | -0.74 | -6.28 | 11.805 | 12.16 | 11.03 | 289498 |
| 1740526500 | 11.78 | -1.46 | -11.03 | 13.43 | 13.655 | 11.43 | 293343 |
| 1740440100 | 13.24 | 0.56 | 4.42 | 12.85 | 13.38 | 12.325 | 354196 |
| 1740180900 | 12.68 | -0.32 | -2.46 | 13.21 | 13.245 | 12.5 | 155236 |
| 1740094500 | 13 | -0.67 | -4.90 | 13.07 | 13.36 | 12.93 | 95005 |
| 1740008100 | 13.67 | -0.37 | -2.64 | 13.78 | 14.6 | 13.165 | 88607 |
| 1739921700 | 14.04 | -1.86 | -11.70 | 16 | 16.02 | 14 | 82311 |
| 1739576100 | 15.9 | 0.13 | 0.82 | 16.26 | 16.594999 | 15.745 | 73970 |
| 1739489700 | 15.77 | -0.36 | -2.23 | 15.79 | 16.845 | 15.43 | 79089 |
| 1739403300 | 16.129999 | 0.39 | 2.48 | 15.12 | 16.43 | 15.12 | 109586 |
| 1739316900 | 15.74 | -0.69 | -4.20 | 16.149999 | 17.05 | 15.57 | 116029 |
| 1739230500 | 16.43 | 0.3 | 1.86 | 16.88 | 16.88 | 15.68 | 58252 |
| 1738971300 | 16.129999 | -0.62 | -3.70 | 16.67 | 16.76 | 15.685 | 108593 |
| 1738884900 | 16.75 | -0.8 | -4.56 | 17.76 | 18.0625 | 16.66 | 69615 |
| 1738798500 | 17.55 | -0.23 | -1.27 | 17.9 | 18.2675 | 16.81 | 65928 |
| 1738712100 | 17.775 | 1.18 | 7.08 | 16.02 | 18 | 16.02 | 128019 |
| 1738625700 | 16.6 | 0.19 | 1.16 | 15.67 | 16.67 | 15.23 | 139467 |
| 1738366500 | 16.41 | -0.24 | -1.44 | 16.66 | 17.3927 | 16.305 | 129718 |
| 1738280100 | 16.649999 | 1.02 | 6.53 | 15.81 | 17.06 | 15.35 | 86830 |
| 1738193700 | 15.63 | 1.2 | 8.32 | 14.3 | 15.7 | 14.0453 | 92657 |
| 1738107300 | 14.43 | 0.66 | 4.79 | 13.61 | 14.66 | 13.13 | 64608 |
| 1738020900 | 13.77 | -0.13 | -0.94 | 13.5 | 14.1845 | 13.1 | 66280 |
| 1737761700 | 13.9 | 0.12 | 0.87 | 14.16 | 14.62 | 13.79 | 63021 |
| 1737675300 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
| 1737588900 | 13.78 | 0.51 | 3.84 | 13.16 | 14.1 | 13.15 | 102245 |
| 1737502500 | 13.27 | 0.58 | 4.57 | 12.705 | 13.57 | 12.375 | 79991 |
| 1737156900 | 12.69 | 0.18 | 1.44 | 12.74 | 13.52 | 12.52 | 83781 |
| 1737070500 | 12.51 | -0.83 | -6.22 | 13.19 | 13.32 | 12.47 | 89988 |
| 1736984100 | 13.34 | 0.65 | 5.12 | 13.51 | 14.25 | 12.925 | 73353 |
| 1736897700 | 12.69 | -1.28 | -9.16 | 13.77 | 14.67 | 12.0948 | 101346 |
| 1736811300 | 13.97 | -0.84 | -5.67 | 14.06 | 15.03 | 12.9801 | 141904 |
| 1736552100 | 14.81 | -1.88 | -11.26 | 16.9 | 16.9 | 14.3 | 314224 |
| 1736379300 | 16.69 | -1.1 | -6.16 | 17.42 | 17.45 | 16.34 | 45215 |
| 1736292900 | 17.785 | -0.21 | -1.14 | 18.03 | 18.25 | 17.54 | 97243 |
| 1736206500 | 17.99 | -1.49 | -7.65 | 19.38 | 19.6 | 17.99 | 60687 |
| 1735947300 | 19.48 | 1.09 | 5.93 | 18.58 | 19.61 | 18.15 | 107939 |
| 1735860900 | 18.39 | 0.65 | 3.66 | 18.21 | 18.88 | 17.8 | 86416 |
| 1735688100 | 17.74 | -0.75 | -4.06 | 18.7 | 19.29 | 17.01 | 101699 |
| 1735601700 | 18.49 | -0.54 | -2.84 | 18.7 | 19.15 | 18.03 | 78031 |
| 1735342500 | 19.03 | -0.25 | -1.30 | 19.06 | 20.22 | 18.13 | 46846 |
| 1735256100 | 19.28 | 0.82 | 4.44 | 18.31 | 19.28 | 18.2 | 71146 |
| 1735077840 | 18.46 | 0.43 | 2.38 | 18.02 | 18.49 | 17.41 | 25490 |
| 1734996900 | 18.03 | -0.04 | -0.22 | 18.04 | 18.22 | 17.08 | 47062 |
| 1734737700 | 18.07 | 0.21 | 1.18 | 17.67 | 19.085 | 17.52 | 517302 |
| 1734651300 | 17.86 | -0.97 | -5.15 | 18.99 | 19.245 | 17.5 | 128794 |
| 1734564900 | 18.83 | -0.24 | -1.26 | 19 | 20.25 | 18.44 | 135681 |
| 1734478500 | 19.07 | 0.51 | 2.75 | 18.41 | 19.855 | 18.29 | 109329 |
| 1734392100 | 18.56 | -0.21 | -1.12 | 18.98 | 19.98 | 18.35 | 112446 |
| 1734132900 | 18.77 | -0.24 | -1.26 | 18.54 | 18.84 | 17.79 | 140377 |
| 1734046500 | 19.01 | -1.24 | -6.12 | 19.6 | 19.6 | 18.79 | 105762 |
