Hot Features
프리미엄
REGENXBIO Inc (RGNX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -0.429922613929 | 5.815 | 6.58 | 5.62 | 861002 | 6.16703734 | CS |
| 4 | -1.62 | -21.8623481781 | 7.41 | 7.79 | 5.62 | 792562 | 6.71771313 | CS |
| 12 | -2.66 | -31.4792899408 | 8.45 | 8.84 | 5.62 | 1169679 | 7.43249045 | CS |
| 26 | -5.88 | -50.3856041131 | 11.67 | 13.48 | 5.62 | 962253 | 8.64436502 | CS |
| 52 | -17.12 | -74.7271933653 | 22.91 | 23.565 | 5.62 | 732865 | 10.9209224 | CS |
| 156 | -23.78 | -80.4193439297 | 29.57 | 35.73 | 5.62 | 537767 | 16.60638188 | CS |
| 260 | -29.84 | -83.749649172 | 35.63 | 50.26 | 5.62 | 485362 | 23.03380089 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 6.01 | -0.33 | -5.21 | 6.2 | 6.33 | 5.955 | 607862 |
| 1741390500 | 6.34 | -0.11 | -1.71 | 6.42 | 6.58 | 6.23 | 729961 |
| 1741304100 | 6.45 | 0.2 | 3.20 | 6.08 | 6.55 | 6.08 | 616335 |
| 1741217700 | 6.25 | 0.34 | 5.75 | 5.93 | 6.275 | 5.855 | 1199491 |
| 1741131300 | 5.91 | -0.01 | -0.17 | 5.78 | 5.97 | 5.62 | 1196026 |
| 1741044900 | 5.92 | -0.65 | -9.89 | 6.57 | 6.64 | 5.91 | 1045617 |
| 1740785700 | 6.57 | -0.03 | -0.45 | 6.5 | 6.67 | 6.34 | 1402191 |
| 1740699300 | 6.6 | -0.07 | -1.05 | 6.66 | 6.84 | 6.5401 | 583500 |
| 1740612900 | 6.67 | -0.05 | -0.74 | 6.83 | 6.86 | 6.5599999 | 671620 |
| 1740526500 | 6.72 | -0.21 | -3.03 | 6.93 | 6.93 | 6.44 | 1097676 |
| 1740440100 | 6.93 | -0.34 | -4.68 | 7.26 | 7.29 | 6.8503 | 665334 |
| 1740180900 | 7.27 | -0.09 | -1.22 | 7.48 | 7.56 | 7.22 | 632908 |
| 1740094500 | 7.36 | -0.1 | -1.34 | 7.38 | 7.585 | 7.32 | 548521 |
| 1740008100 | 7.46 | -0.12 | -1.58 | 7.45 | 7.72 | 7.37 | 481454 |
| 1739921700 | 7.58 | 0.28 | 3.84 | 7.3 | 7.79 | 7.3 | 661460 |
| 1739576100 | 7.3 | -0.02 | -0.27 | 7.25 | 7.76 | 7.23 | 700891 |
| 1739489700 | 7.32 | 0.12 | 1.67 | 7.28 | 7.33 | 7.01 | 625860 |
| 1739403300 | 7.2 | -0.13 | -1.77 | 7.3 | 7.3 | 6.915 | 773729 |
| 1739316900 | 7.33 | -0.56 | -7.10 | 7.41 | 7.51 | 7.07 | 973585 |
| 1739230500 | 7.89 | -0.32 | -3.90 | 8.28 | 8.38 | 7.76 | 625509 |
| 1738971300 | 8.21 | -0.23 | -2.73 | 8.55 | 8.66 | 8.2 | 561577 |
| 1738884900 | 8.44 | 0.02 | 0.24 | 8.48 | 8.7451 | 8.3699999 | 624320 |
| 1738798500 | 8.42 | -0.01 | -0.12 | 8.42 | 8.69 | 8.33 | 631456 |
| 1738712100 | 8.43 | 0.61 | 7.80 | 7.86 | 8.49 | 7.82 | 631055 |
| 1738625700 | 7.82 | -0.25 | -3.10 | 7.77 | 8.03 | 7.51 | 1022081 |
| 1738366500 | 8.07 | 0.17 | 2.15 | 7.95 | 8.63 | 7.68 | 1551818 |
| 1738280100 | 7.9 | 0.38 | 5.05 | 7.65 | 8.085 | 7.57 | 621700 |
| 1738193700 | 7.52 | -0.08 | -1.05 | 7.58 | 7.715 | 7.372 | 451091 |
| 1738107300 | 7.6 | -0.07 | -0.91 | 7.68 | 7.7 | 7.23 | 517321 |
| 1738020900 | 7.67 | -0.21 | -2.66 | 7.85 | 8.25 | 7.51 | 718854 |
| 1737761700 | 7.88 | 0.03 | 0.38 | 7.95 | 8.01 | 7.46 | 546926 |
| 1737675300 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737588900 | 7.85 | 0.28 | 3.70 | 7.53 | 7.86 | 7.34 | 989848 |
| 1737502500 | 7.57 | 0.2 | 2.71 | 7.41 | 7.58 | 7.28 | 741195 |
| 1737156900 | 7.37 | 0.22 | 3.08 | 7.27 | 7.435 | 7.1825 | 681002 |
| 1737070500 | 7.15 | -0.29 | -3.90 | 7.45 | 7.45 | 6.975 | 1050809 |
| 1736984100 | 7.44 | 0.39 | 5.53 | 7.4 | 7.7 | 7.17 | 1617145 |
| 1736897700 | 7.05 | 0.1 | 1.44 | 7.17 | 7.48 | 6.78 | 4003588 |
| 1736811300 | 6.95 | -0.56 | -7.46 | 7.4 | 7.7 | 6.5599999 | 1193898 |
| 1736552100 | 7.51 | -0.78 | -9.41 | 8.07 | 8.15 | 7.48 | 1263334 |
| 1736379300 | 8.2899999 | -0.07 | -0.84 | 8.28 | 8.42 | 8.01 | 1067727 |
| 1736292900 | 8.36 | 0.17 | 2.08 | 8.3 | 8.84 | 8.2 | 1290415 |
| 1736206500 | 8.19 | 0.42 | 5.41 | 7.93 | 8.49 | 7.9 | 681803 |
| 1735947300 | 7.77 | -0.09 | -1.15 | 7.91 | 8.0168 | 7.53 | 1344364 |
| 1735860900 | 7.86 | 0.13 | 1.68 | 7.86 | 8.11 | 7.67 | 1504352 |
| 1735688100 | 7.73 | 0.5 | 6.92 | 7.28 | 7.77 | 7.14 | 1556323 |
| 1735601700 | 7.23 | -0.18 | -2.43 | 7.35 | 7.5 | 7.2 | 1757332 |
| 1735342500 | 7.41 | -0.46 | -5.84 | 7.83 | 7.9893 | 7.3 | 1272097 |
| 1735256100 | 7.87 | 0.47 | 6.35 | 7.35 | 7.91 | 7.17 | 1107660 |
| 1735077840 | 7.4 | 0.02 | 0.27 | 7.42 | 7.56 | 7.245 | 344201 |
| 1734996900 | 7.38 | -0.24 | -3.15 | 7.64 | 7.77 | 7.15 | 1386142 |
| 1734737700 | 7.62 | 0.21 | 2.83 | 7.36 | 7.75 | 7.21 | 10675997 |
| 1734651300 | 7.41 | -0.36 | -4.63 | 7.9 | 8.005 | 7.38 | 1852610 |
| 1734564900 | 7.77 | -0.7 | -8.26 | 8.53 | 8.6 | 7.54 | 1293805 |
| 1734478500 | 8.47 | -0.07 | -0.82 | 8.5 | 8.69 | 8.28 | 1232838 |
| 1734392100 | 8.5399999 | 0.26 | 3.14 | 8.22 | 8.75 | 8.06 | 1545731 |
| 1734132900 | 8.28 | -0.44 | -5.05 | 8.67 | 8.825 | 8.26 | 1492679 |
| 1734046500 | 8.72 | -0.58 | -6.24 | 9.22 | 9.3668 | 8.45 | 1490258 |
| 1733960100 | 9.3 | -0.46 | -4.71 | 9.75 | 9.75 | 8.96 | 934791 |
