Hot Features
프리미엄
Renovaro Inc (RENB)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.299627 | -28.2666981132 | 1.06 | 1.06 | 0.75 | 712343 | 0.84022879 | CS |
| 4 | 0.009373 | 1.24806924101 | 0.751 | 1.28 | 0.7 | 1306137 | 0.90517579 | CS |
| 12 | 0.180373 | 31.0987931034 | 0.58 | 2.1 | 0.46 | 1160802 | 1.16252663 | CS |
| 26 | 0.060373 | 8.62471428571 | 0.7 | 2.1 | 0.395 | 850057 | 0.95081276 | CS |
| 52 | -3.669627 | -82.8358239278 | 4.43 | 4.45 | 0.395 | 685857 | 1.2791371 | CS |
| 156 | -0.109627 | -12.6008045977 | 0.87 | 5.25 | 0.395 | 629097 | 1.52462679 | CS |
| 260 | -0.109627 | -12.6008045977 | 0.87 | 5.25 | 0.395 | 629097 | 1.52462679 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.75 | -0.0152 | -1.99 | 0.784 | 0.80345 | 0.75 | 296213 |
| 1738280100 | 0.7652 | 0.0021 | 0.28 | 0.7699 | 0.8156 | 0.7632 | 421649 |
| 1738193700 | 0.7631 | -0.0722 | -8.64 | 0.8353 | 0.8353 | 0.7526 | 475671 |
| 1738107300 | 0.8353 | 0.0116 | 1.41 | 0.8141 | 0.847 | 0.808 | 473424 |
| 1738020900 | 0.8237 | -0.0669 | -7.51 | 0.86 | 0.875 | 0.8 | 593494 |
| 1737761700 | 0.8906 | 0.0937 | 11.76 | 1.06 | 1.06 | 0.89 | 1597478 |
| 1737675300 | 0.7969 | 0 | 0.00 | 0.7969 | 0.7969 | 0.7969 | 0 |
| 1737588900 | 0.7969 | 0.082 | 11.47 | 0.726 | 0.85 | 0.726 | 1214963 |
| 1737502500 | 0.7149 | 0.0079 | 1.12 | 0.7072 | 0.7596 | 0.707 | 842913 |
| 1737156900 | 0.707 | -0.043 | -5.73 | 0.757 | 0.7766999 | 0.7 | 624958 |
| 1737070500 | 0.75 | -0.03 | -3.85 | 0.7821 | 0.7907 | 0.7201999 | 490689 |
| 1736984100 | 0.78 | -0.0361 | -4.42 | 0.8366 | 0.8366 | 0.78 | 474842 |
| 1736897700 | 0.8161 | -0.084 | -9.33 | 0.935 | 0.935 | 0.79 | 382953 |
| 1736811300 | 0.9001 | 0.1077 | 13.59 | 0.7999 | 0.9262 | 0.78 | 670016 |
| 1736552100 | 0.7924 | -0.0416 | -4.99 | 0.834 | 0.859 | 0.74 | 1216969 |
| 1736379300 | 0.834 | -0.0892 | -9.66 | 0.925 | 0.9379 | 0.8076 | 600768 |
| 1736292900 | 0.9232 | -0.0768 | -7.68 | 1.05 | 1.08 | 0.92 | 1525670 |
| 1736206500 | 1 | 0.074 | 7.99 | 1.16 | 1.28 | 0.97 | 10162424 |
| 1735947300 | 0.926 | 0.1629 | 21.35 | 0.751 | 0.9481 | 0.75 | 435441 |
| 1735860900 | 0.7631 | -0.0724 | -8.67 | 0.87 | 0.8898 | 0.75 | 624003 |
| 1735688100 | 0.8355 | -0.0351 | -4.03 | 0.849 | 0.9 | 0.8 | 366774 |
| 1735601700 | 0.8706 | -0.0465 | -5.07 | 0.8863 | 1.09 | 0.8545 | 715594 |
| 1735342500 | 0.9171 | 0.0106 | 1.17 | 0.9 | 0.948 | 0.86 | 544718 |
| 1735256100 | 0.9065 | -0.1235 | -11.99 | 1 | 1.01 | 0.9 | 1158183 |
| 1735077840 | 1.03 | -0.09 | -8.04 | 1.1 | 1.12 | 0.67 | 3990501 |
| 1734996900 | 1.12 | -0.52 | -31.71 | 1.6399999 | 1.6492 | 1.1 | 1276905 |
| 1734737700 | 1.6399999 | 0.09 | 6.15 | 1.6299999 | 1.75 | 1.5 | 8130909 |
| 1734651300 | 1.545 | -0.14 | -8.04 | 1.7 | 1.8635 | 1.5 | 952977 |
| 1734564900 | 1.68 | 0.02 | 1.20 | 1.7 | 2.04 | 1.6299999 | 1305863 |
| 1734478500 | 1.66 | 0.08 | 5.06 | 1.62 | 1.71 | 1.5 | 809200 |
| 1734392100 | 1.58 | -0.18 | -10.23 | 1.75 | 1.8175 | 1.55 | 983118 |
| 1734132900 | 1.76 | 0.04 | 2.33 | 1.65 | 1.95 | 1.65 | 804088 |
| 1734046500 | 1.72 | -0.19 | -9.71 | 1.97 | 1.97 | 1.72 | 726191 |
| 1733960100 | 1.905 | 0.27 | 16.16 | 1.55 | 2 | 1.44 | 1351997 |
| 1733873700 | 1.6399999 | -0.23 | -12.30 | 1.8 | 1.8383 | 1.56 | 925990 |
| 1733787300 | 1.87 | 0.1 | 5.65 | 1.86 | 2.1 | 1.79 | 1974974 |
| 1733528100 | 1.77 | 0.33 | 22.92 | 1.44 | 1.85 | 1.31 | 2214816 |
| 1733441700 | 1.44 | 0.19 | 15.20 | 1.28 | 1.5161 | 1.27 | 1822214 |
| 1733355300 | 1.25 | 0.21 | 20.19 | 1 | 1.4 | 0.98 | 1823269 |
| 1733268900 | 1.04 | 0.22 | 26.83 | 0.8348 | 1.25 | 0.8348 | 2095876 |
| 1733182500 | 0.8199999 | 0.0635999 | 8.41 | 0.77 | 0.8885 | 0.71 | 861308 |
| 1732917840 | 0.7564 | 0.1461 | 23.94 | 0.65 | 0.83145 | 0.65 | 897310 |
| 1732750500 | 0.6103 | 0.0934 | 18.07 | 0.5169 | 0.62 | 0.5169 | 603204 |
| 1732664100 | 0.5169 | 0.0169 | 3.38 | 0.5 | 0.55 | 0.5 | 439460 |
| 1732577700 | 0.5 | -0.019 | -3.66 | 0.5034 | 0.5535 | 0.5 | 259156 |
| 1732318500 | 0.519 | 0.0182 | 3.63 | 0.51 | 0.529999 | 0.46 | 266499 |
| 1732232100 | 0.5008 | -0.003 | -0.60 | 0.5021 | 0.538929 | 0.4901 | 431183 |
| 1732145700 | 0.5038 | 0.0306 | 6.47 | 0.5 | 0.545 | 0.49 | 450750 |
| 1732059300 | 0.4732 | -0.0207 | -4.19 | 0.55 | 0.558 | 0.46 | 293492 |
| 1731972900 | 0.4939 | -0.0046 | -0.92 | 0.4985 | 0.5204 | 0.4905 | 378908 |
| 1731713700 | 0.4985 | -0.0852 | -14.60 | 0.606 | 0.62 | 0.4983 | 338273 |
| 1731627300 | 0.5837 | -0.0183 | -3.04 | 0.602 | 0.65 | 0.582 | 281254 |
| 1731540900 | 0.602 | -0.0279 | -4.43 | 0.6395999 | 0.64 | 0.585 | 512689 |
| 1731454500 | 0.6299 | 0.0129 | 2.09 | 0.62 | 0.630001 | 0.5816 | 262007 |
| 1731368100 | 0.617 | -0.017 | -2.68 | 0.65 | 0.659999 | 0.5807 | 274805 |
| 1731108900 | 0.634 | 0.0703 | 12.47 | 0.58 | 0.66709 | 0.58 | 224805 |
| 1731022500 | 0.5637 | -0.0617 | -9.87 | 0.63 | 0.64 | 0.5637 | 210452 |
| 1730936100 | 0.6254 | 0.0315 | 5.30 | 0.63 | 0.6777 | 0.6017 | 231883 |
| 1730849700 | 0.5939 | -0.0258 | -4.16 | 0.6163999 | 0.6497 | 0.5806 | 261074 |
| 1730763300 | 0.6197 | 0.0829 | 15.44 | 0.5339 | 0.66 | 0.52 | 265754 |
| 1730500500 | 0.5368 | 0.0047 | 0.88 | 0.5161 | 0.5772 | 0.5059 | 157003 |
