Hot Features
프리미엄
Repligen Corp (RGEN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.41 | -8.93200272733 | 161.33 | 162.1 | 143.03 | 511417 | 149.5600492 | CS |
| 4 | -17.53 | -10.6597750076 | 164.45 | 181.66 | 143.03 | 573118 | 162.15126756 | CS |
| 12 | 5.84 | 4.1394953218 | 141.08 | 181.66 | 140.585 | 518739 | 154.94316538 | CS |
| 26 | -18.24 | -11.04383628 | 165.16 | 181.66 | 121.52 | 637796 | 147.2644317 | CS |
| 52 | -55.06 | -27.2601247648 | 201.98 | 211.13 | 113.5 | 641252 | 151.83519087 | CS |
| 156 | -40.96 | -21.80114967 | 187.88 | 262.26 | 110.45 | 594562 | 165.40734902 | CS |
| 260 | 40.83 | 38.4861909699 | 106.09 | 327.32 | 78.41 | 536486 | 169.91078213 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 146.91999 | 0.75 | 0.51 | 145.83 | 147.145 | 144.5584 | 401668 |
| 1739489700 | 146.16999 | 0.45 | 0.31 | 145.85 | 148.44999 | 143.03 | 519443 |
| 1739403300 | 145.72 | -3.77 | -2.52 | 147.18 | 148.26 | 144.0205 | 735954 |
| 1739316900 | 149.49 | -4.37 | -2.84 | 152.4 | 154.47999 | 149.24 | 429688 |
| 1739230500 | 153.86 | -2.19 | -1.40 | 158.84 | 159.51 | 153.57 | 459158 |
| 1738971300 | 156.05 | -5.81 | -3.59 | 160.445 | 161.395 | 154.68 | 401221 |
| 1738884900 | 161.86 | -0.07 | -0.04 | 162.01 | 163.69999 | 158.77 | 413159 |
| 1738798500 | 161.93 | 1.91 | 1.19 | 160.81 | 163.6 | 159.72999 | 413036 |
| 1738712100 | 160.02 | 0.15 | 0.09 | 157.65 | 162.02 | 157.41999 | 430725 |
| 1738625700 | 159.87 | -6.34 | -3.81 | 163.33 | 164.99 | 159.785 | 551755 |
| 1738366500 | 166.21 | -1.32 | -0.79 | 167.57 | 170.435 | 165.71 | 347849 |
| 1738280100 | 167.53 | -1.87 | -1.10 | 171.32 | 177.17 | 166.55 | 580743 |
| 1738193700 | 169.4 | -4.84 | -2.78 | 172.03 | 174.745 | 164.955 | 917845 |
| 1738107300 | 174.24 | 6.23 | 3.71 | 176.29 | 181.66 | 169.99 | 1112606 |
| 1738020900 | 168.01 | 2.12 | 1.28 | 165.56 | 168.23 | 163.9 | 480848 |
| 1737761700 | 165.88999 | -0.95 | -0.57 | 167.75 | 168.7 | 165.235 | 555289 |
| 1737675300 | 166.84 | 0 | 0.00 | 166.84 | 166.84 | 166.84 | 0 |
| 1737588900 | 166.84 | -1.08 | -0.64 | 167.92 | 170.48 | 165.66999 | 411587 |
| 1737502500 | 167.92 | 7.41 | 4.62 | 162.21 | 168.42 | 157.58 | 762216 |
| 1737156900 | 160.51 | -2.34 | -1.44 | 164.44999 | 165.4 | 159.57 | 753358 |
| 1737070500 | 162.85 | 5.56 | 3.53 | 157.29 | 164.36 | 153.915 | 908162 |
| 1736984100 | 157.29 | 0.74 | 0.47 | 160.19999 | 161.62 | 151.66999 | 556340 |
| 1736897700 | 156.55 | -1.89 | -1.19 | 157.59 | 160.035 | 150.22999 | 580760 |
| 1736811300 | 158.44 | 3.58 | 2.31 | 154.63999 | 160.635 | 152.72 | 544350 |
| 1736552100 | 154.86 | 0.16 | 0.10 | 152.775 | 155.32 | 150.5 | 547946 |
| 1736379300 | 154.69999 | 1.2 | 0.78 | 152.155 | 155.4 | 149.15 | 445078 |
| 1736292900 | 153.5 | -0.54 | -0.35 | 155.35499 | 158.775 | 152.6 | 483835 |
| 1736206500 | 154.04 | 4.14 | 2.76 | 151.97 | 157.84 | 149.81 | 466673 |
| 1735947300 | 149.9 | 6.85 | 4.79 | 144.16 | 152.46 | 142.38 | 502037 |
| 1735860900 | 143.05 | -0.89 | -0.62 | 143.58 | 145.86 | 141.76 | 315243 |
| 1735688100 | 143.94 | 0.13 | 0.09 | 144.22999 | 145.36 | 142.71 | 248364 |
| 1735601700 | 143.81 | -1.73 | -1.19 | 143.16999 | 145.03 | 140.62 | 223869 |
| 1735342500 | 145.54 | -0.24 | -0.16 | 144.28 | 146.48769 | 143.52 | 234404 |
| 1735256100 | 145.78 | -1.17 | -0.80 | 144.88999 | 147.99 | 143.03 | 368354 |
| 1735077840 | 146.94999 | 1.3 | 0.89 | 144.31 | 147.86 | 142.5307 | 176069 |
| 1734996900 | 145.65 | 1.19 | 0.82 | 144.05 | 146.49 | 141.19999 | 408133 |
| 1734737700 | 144.46 | -2.08 | -1.42 | 146.83 | 150.56 | 143.96 | 1552782 |
| 1734651300 | 146.54 | -0.8 | -0.54 | 147.22999 | 149.32 | 143.91 | 509541 |
| 1734564900 | 147.34 | -10.8 | -6.83 | 158.99 | 160.05 | 146.44999 | 570685 |
| 1734478500 | 158.13999 | -2.78 | -1.73 | 159.54 | 160.65 | 157.24 | 512185 |
| 1734392100 | 160.91999 | 4.51 | 2.88 | 155.865 | 161.235 | 155.69999 | 594903 |
| 1734132900 | 156.41 | 0.42 | 0.27 | 156.235 | 158.07 | 154 | 456735 |
| 1734046500 | 155.99 | 0.74 | 0.48 | 153.13 | 157.91 | 153.13 | 495295 |
| 1733960100 | 155.25 | 3.31 | 2.18 | 154.6 | 157.25 | 152.34 | 321356 |
| 1733873700 | 151.94 | -2.78 | -1.80 | 152.3 | 156.75 | 150.56 | 449610 |
| 1733787300 | 154.72 | 5.52 | 3.70 | 149.965 | 156.94 | 149.965 | 478883 |
| 1733528100 | 149.19999 | 6.94 | 4.88 | 143.78 | 150.56 | 143.675 | 589274 |
| 1733441700 | 142.26 | -6.83 | -4.58 | 147.87 | 147.87 | 142.15 | 443526 |
| 1733355300 | 149.09 | 0.59 | 0.40 | 148.5 | 150.775 | 145.97 | 306267 |
| 1733268900 | 148.5 | -1.96 | -1.30 | 149.06 | 149.08 | 145.97 | 575874 |
| 1733182500 | 150.46 | -0.08 | -0.05 | 150.08 | 152.77 | 147.38999 | 515737 |
| 1732917840 | 150.54 | 0.55 | 0.37 | 149.82 | 150.79 | 148.84 | 224451 |
| 1732750500 | 149.99 | 3.25 | 2.21 | 148.24 | 150.695 | 147.3 | 449263 |
| 1732664100 | 146.74 | 0.68 | 0.47 | 144.97 | 147.05 | 142.16999 | 343218 |
| 1732577700 | 146.06 | 3.48 | 2.44 | 142.85 | 148.025 | 142.85 | 575550 |
| 1732318500 | 142.58 | 0.82 | 0.58 | 142.675 | 145.205 | 141.36 | 552926 |
| 1732232100 | 141.76 | 2.86 | 2.06 | 139.61 | 142.11 | 136.54 | 664804 |
| 1732145700 | 138.9 | 10.41 | 8.10 | 129.58 | 139.19999 | 128.91 | 895493 |
| 1732059300 | 128.49 | 5.08 | 4.12 | 122.595 | 128.97999 | 122.13 | 993789 |
| 1731972900 | 123.41 | -1.32 | -1.06 | 123.2 | 126.25 | 122.02 | 984955 |
