Hot Features
프리미엄
Redhill Biopharma Ltd (RDHL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726871700 | 9.5 | -0.18 | -1.86 | 9.7 | 11.07 | 9.5 | 14956 |
| 1726785300 | 9.68 | -0.07 | -0.72 | 9.75 | 10.09 | 9.63 | 19886 |
| 1726698900 | 9.75 | -0.59 | -5.71 | 10.15 | 10.245 | 9.7463 | 32670 |
| 1726612500 | 10.34 | -0.41 | -3.81 | 10.75 | 10.95 | 10.17 | 17150 |
| 1726526100 | 10.75 | -0.26 | -2.36 | 11.7 | 11.7 | 10.74 | 30676 |
| 1726266900 | 11.01 | 0.27 | 2.51 | 10.75 | 11.65 | 10.75 | 39528 |
| 1726180500 | 10.74 | -0.11 | -1.01 | 10.85 | 11 | 10.4872 | 10565 |
| 1726094100 | 10.85 | -1.33 | -10.92 | 12.04 | 12.19 | 10.35 | 74013 |
| 1726007700 | 12.18 | 1.88 | 18.25 | 10.3 | 12.5 | 10.23 | 160168 |
| 1725921300 | 10.3 | 0.92 | 9.81 | 9.38 | 10.35 | 9.38 | 54526 |
| 1725662100 | 9.38 | 0.43 | 4.80 | 9.05 | 9.6 | 8.99 | 69018 |
| 1725575700 | 8.95 | 0.23 | 2.64 | 8.67 | 9.27 | 8.36 | 46274 |
| 1725489300 | 8.72 | 0.17 | 1.93 | 8.56 | 8.9899 | 8.2899999 | 74730 |
| 1725402900 | 8.555 | 0.05 | 0.65 | 8.52 | 9.05 | 8.21 | 51688 |
| 1725057300 | 8.5 | -0.12 | -1.39 | 8.63 | 8.83 | 8.36 | 21436 |
| 1724970900 | 8.6199999 | 0.26 | 3.11 | 8.5399999 | 9.09 | 8.18 | 91357 |
| 1724884500 | 8.36 | 0.8 | 10.58 | 7.49 | 8.55 | 7.34 | 121400 |
| 1724798100 | 7.56 | -0.87 | -10.32 | 8.03 | 8.35 | 7.5401 | 115060 |
| 1724711700 | 8.43 | -0.59 | -6.54 | 9.3699999 | 9.55 | 8.34 | 641729 |
| 1724452500 | 9.02 | -0.51 | -5.35 | 9.5 | 9.6276 | 8.7 | 113682 |
| 1724366100 | 9.53 | -1.4 | -12.81 | 10.01 | 10.2143 | 8.81 | 220921 |
| 1724279700 | 10.93 | 2.19 | 25.06 | 8.27 | 11.24 | 7.97 | 372823 |
| 1724193300 | 8.74 | 0.71 | 8.88 | 7.11 | 9.2365 | 6.8 | 230275 |
| 1724106900 | 8.0275 | 0.78 | 10.69 | 8.3775 | 8.875 | 7.55 | 928365 |
| 1723847700 | 7.2525 | -2.12 | -22.64 | 9.2875 | 9.5 | 7.07 | 94815 |
| 1723761300 | 9.375 | -0.23 | -2.34 | 9.5975 | 9.5975 | 9.1175 | 35419 |
| 1723674900 | 9.6 | 0.43 | 4.66 | 9.2475 | 10.612499 | 9.0325 | 58473 |
| 1723588500 | 9.1725 | -0.6 | -6.12 | 9.75 | 9.7875 | 9.0499999 | 32231 |
| 1723502100 | 9.77 | -0.69 | -6.62 | 10.032499 | 10.6725 | 9.75 | 33952 |
| 1723242900 | 10.4625 | -0.89 | -7.82 | 11.282499 | 11.282499 | 10.1475 | 58442 |
| 1723156500 | 11.35 | -2.6 | -18.64 | 13.25 | 13.6 | 10.935 | 116996 |
| 1723070100 | 13.95 | 2.12 | 17.90 | 11.915 | 14 | 11.55 | 215278 |
| 1722983700 | 11.8325 | 0.33 | 2.89 | 12.0475 | 13.239999 | 11.1275 | 155147 |
| 1722897300 | 11.5 | -4.46 | -27.97 | 12.8775 | 15.335 | 11.275 | 357671 |
| 1722638100 | 15.964999 | -3.04 | -15.97 | 15.955 | 19.145 | 14.299999 | 1119986 |
| 1722551700 | 19 | 9.4 | 97.87 | 14.219999 | 20.275 | 12.629999 | 14384351 |
| 1722465300 | 9.6024999 | -0.07 | -0.75 | 9.225 | 9.8 | 9.225 | 6804 |
| 1722378900 | 9.675 | -0.14 | -1.40 | 9.875 | 10.08 | 9.6525 | 6310 |
| 1722292500 | 9.8125 | -0.11 | -1.08 | 9.7549999 | 9.95 | 9.5 | 9882 |
| 1722033300 | 9.92 | 0.42 | 4.42 | 9.4149999 | 10.625 | 9.35 | 28246 |
| 1721946900 | 9.5 | 0.75 | 8.57 | 8.74 | 9.5674999 | 8.74 | 16135 |
| 1721860500 | 8.75 | -0.14 | -1.57 | 8.9249999 | 8.9874999 | 8.625 | 8497 |
| 1721774100 | 8.89 | -0.66 | -6.86 | 9.475 | 9.5 | 8.5 | 31248 |
| 1721687700 | 9.545 | 0.46 | 5.09 | 9.25 | 9.625 | 8.7775 | 45628 |
| 1721428500 | 9.0825 | -0.18 | -1.97 | 9.2525 | 9.42 | 9.025 | 2778 |
| 1721342100 | 9.2649999 | -0.49 | -4.97 | 9.6824999 | 9.7475 | 9.2525 | 3422 |
| 1721255700 | 9.75 | -0.36 | -3.58 | 10 | 10.0625 | 9.5 | 6849 |
| 1721169300 | 10.1125 | 0.1 | 0.95 | 10.015 | 10.4575 | 10.005 | 9138 |
| 1721082900 | 10.0175 | 0.29 | 3.01 | 9.705 | 10.17 | 9.5525 | 9225 |
| 1720823700 | 9.725 | 0.1 | 1.07 | 9.6199999 | 9.75 | 9.3725 | 5934 |
| 1720737300 | 9.6225 | 0.52 | 5.71 | 9.0499999 | 9.807475 | 9.0499999 | 18869 |
| 1720650900 | 9.1024999 | 0.21 | 2.39 | 8.9975 | 9.25 | 8.953725 | 6158 |
| 1720564500 | 8.89 | 0.06 | 0.65 | 8.7525 | 8.9975 | 8.7525 | 6209 |
| 1720478100 | 8.8325 | -0.16 | -1.81 | 8.9925 | 9.0325 | 8.75 | 6275 |
| 1720218900 | 8.995 | -0.08 | -0.91 | 9.0625 | 9.185 | 8.85525 | 3626 |
| 1720040640 | 9.0774999 | 0.03 | 0.30 | 9.0125 | 9.17 | 8.8825 | 9479 |
| 1719959700 | 9.0499999 | -0.03 | -0.36 | 9.25 | 9.42125 | 8.875 | 5817 |
| 1719873300 | 9.0825 | -0.35 | -3.69 | 9.025 | 9.422475 | 9.025 | 3498 |
| 1719614100 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1719527700 | 9.43 | 0.13 | 1.37 | 8.7999999 | 9.7475 | 8.7999999 | 3905 |
| 1719441300 | 9.3025 | -0.22 | -2.31 | 9.4825 | 9.485 | 9.2525 | 3806 |
| 1719354900 | 9.5225 | 0.16 | 1.74 | 9.7375 | 9.7375 | 9.2549999 | 5775 |
| 1719268500 | 9.36 | 0.2 | 2.21 | 8.825 | 9.75 | 8.825 | 8620 |
| 1719009300 | 9.1575 | -0.09 | -1.00 | 9.33 | 9.485 | 9.035 | 5415 |
