Hot Features
프리미엄
Relay Therapeutics Inc (RLAY)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -5.89473684211 | 4.75 | 5.05 | 4.25 | 2096815 | 4.66770029 | CS |
| 4 | 0.15 | 3.47222222222 | 4.32 | 5.99 | 3.5 | 3073803 | 4.50003531 | CS |
| 12 | -1.68 | -27.3170731707 | 6.15 | 6.39 | 3.5 | 2540674 | 4.61502736 | CS |
| 26 | -3.83 | -46.1445783133 | 8.3 | 10.72 | 3.5 | 2177721 | 6.01453334 | CS |
| 52 | -5.04 | -52.9968454259 | 9.51 | 11.16 | 3.5 | 1727178 | 6.64906028 | CS |
| 156 | -16.09 | -78.2587548638 | 20.56 | 35.36 | 3.5 | 1337539 | 11.97985636 | CS |
| 260 | -29.51 | -86.8452030606 | 33.98 | 64.37 | 3.5 | 1080817 | 16.44958691 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4.47 | -0.07 | -1.54 | 4.57 | 4.675 | 4.44 | 914451 |
| 1738280100 | 4.54 | 0.06 | 1.34 | 4.42 | 4.65 | 4.42 | 1141644 |
| 1738193700 | 4.48 | -0.14 | -3.03 | 4.55 | 4.675 | 4.41 | 1270970 |
| 1738107300 | 4.62 | -0.1 | -2.12 | 4.698 | 4.78 | 4.25 | 2639355 |
| 1738020900 | 4.72 | -0.13 | -2.68 | 4.72 | 5.05 | 4.6849999 | 3692492 |
| 1737761700 | 4.85 | -0.07 | -1.42 | 4.75 | 4.9974999 | 4.605 | 1739616 |
| 1737675300 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1737588900 | 4.92 | 0.26 | 5.58 | 4.65 | 5.05 | 4.64 | 2353579 |
| 1737502500 | 4.66 | 0.2 | 4.48 | 4.5 | 4.67 | 4.35 | 2434718 |
| 1737156900 | 4.46 | 0.14 | 3.24 | 4.28 | 4.59 | 4.11 | 3391665 |
| 1737070500 | 4.32 | 0.51 | 13.39 | 3.83 | 4.415 | 3.5 | 4973572 |
| 1736984100 | 3.81 | -0.54 | -12.31 | 4.48 | 4.54 | 3.765 | 4533814 |
| 1736897700 | 4.345 | -0.44 | -9.10 | 4.7699999 | 4.85 | 4.24 | 1990962 |
| 1736811300 | 4.78 | 0.33 | 7.42 | 4.35 | 5.0199999 | 4.3099999 | 3626575 |
| 1736552100 | 4.45 | -0.38 | -7.87 | 4.66 | 5.99 | 4 | 11847719 |
| 1736379300 | 4.83 | 0.21 | 4.55 | 4.57 | 4.88 | 4.5199999 | 2056847 |
| 1736292900 | 4.62 | 0.05 | 1.09 | 4.55 | 4.805 | 4.5 | 1518922 |
| 1736206500 | 4.57 | 0.15 | 3.39 | 4.44 | 4.66 | 4.4 | 1951567 |
| 1735947300 | 4.42 | 0.12 | 2.79 | 4.32 | 4.42 | 4.25 | 1090632 |
| 1735860900 | 4.3 | 0.18 | 4.37 | 4.15 | 4.39 | 4.12 | 1430631 |
| 1735688100 | 4.12 | -0.06 | -1.44 | 4.24 | 4.26 | 4.01 | 1417696 |
| 1735601700 | 4.18 | -0.18 | -4.13 | 4.3 | 4.3 | 4.16 | 1535377 |
| 1735342500 | 4.36 | -0.09 | -2.02 | 4.38 | 4.47 | 4.18 | 1747283 |
| 1735256100 | 4.45 | 0.22 | 5.20 | 4.15 | 4.46 | 4.13 | 1145669 |
| 1735077840 | 4.23 | -0.11 | -2.53 | 4.3099999 | 4.34 | 4.165 | 847672 |
| 1734996900 | 4.34 | 0.18 | 4.33 | 4.15 | 4.365 | 4.12 | 1991982 |
| 1734737700 | 4.16 | -0.1 | -2.35 | 4.2 | 4.315 | 4.15 | 6341048 |
| 1734651300 | 4.26 | 0.06 | 1.43 | 4.2 | 4.32 | 4.12 | 1966872 |
| 1734564900 | 4.2 | -0.3 | -6.67 | 4.49 | 4.5199999 | 4.11 | 2242664 |
| 1734478500 | 4.5 | -0.34 | -7.02 | 4.7699999 | 4.84 | 4.475 | 1726827 |
| 1734392100 | 4.84 | 0.13 | 2.76 | 4.7 | 5.025 | 4.5599999 | 2446023 |
| 1734132900 | 4.71 | -0.07 | -1.46 | 4.8 | 4.85 | 4.565 | 1763965 |
| 1734046500 | 4.78 | -0.2 | -4.02 | 4.98 | 5.17 | 4.68 | 2953321 |
| 1733960100 | 4.98 | 0.55 | 12.42 | 4.9 | 5.05 | 4.5 | 10561384 |
| 1733873700 | 4.43 | -0.27 | -5.74 | 4.74 | 4.7699999 | 4.41 | 4005412 |
| 1733787300 | 4.7 | 0.09 | 1.95 | 4.67 | 4.795 | 4.63 | 1364589 |
| 1733528100 | 4.61 | 0.33 | 7.71 | 4.3099999 | 4.655 | 4.28 | 2820322 |
| 1733441700 | 4.28 | -0.09 | -2.06 | 4.41 | 4.44 | 4.25 | 2618731 |
| 1733355300 | 4.37 | -0.02 | -0.46 | 4.41 | 4.59 | 4.355 | 3016516 |
| 1733268900 | 4.39 | -0.28 | -6.00 | 4.6 | 4.67 | 4.37 | 1868452 |
| 1733182500 | 4.67 | -0.03 | -0.64 | 4.76 | 4.8099999 | 4.61 | 3411950 |
| 1732917840 | 4.7 | -0.1 | -2.08 | 4.8 | 4.9299 | 4.665 | 2250910 |
| 1732750500 | 4.8 | 0.04 | 0.84 | 4.75 | 4.875 | 4.6849999 | 1114188 |
| 1732664100 | 4.76 | -0.1 | -2.06 | 4.88 | 4.97 | 4.6 | 1212527 |
| 1732577700 | 4.86 | 0.11 | 2.32 | 4.7699999 | 5.03 | 4.7699999 | 2542857 |
| 1732318500 | 4.75 | 0.11 | 2.37 | 4.62 | 4.9 | 4.62 | 3081007 |
| 1732232100 | 4.64 | -0.02 | -0.43 | 4.66 | 4.76 | 4.48 | 1769338 |
| 1732145700 | 4.66 | -0.14 | -2.92 | 4.7 | 4.8 | 4.5 | 2921158 |
| 1732059300 | 4.8 | -0.09 | -1.84 | 4.89 | 4.91 | 4.7 | 1396159 |
| 1731972900 | 4.89 | -0.22 | -4.21 | 5.13 | 5.1849999 | 4.88 | 1171221 |
| 1731713700 | 5.105 | -0.5 | -8.84 | 5.63 | 5.63 | 5.03 | 1925075 |
| 1731627300 | 5.6 | -0.21 | -3.61 | 5.85 | 5.86 | 5.59 | 900864 |
| 1731540900 | 5.8099999 | -0.13 | -2.19 | 6 | 6.1 | 5.8099999 | 1398706 |
| 1731454500 | 5.94 | -0.22 | -3.57 | 6.07 | 6.18 | 5.905 | 1140638 |
| 1731368100 | 6.16 | -0.04 | -0.65 | 6.32 | 6.39 | 6.1 | 1127294 |
| 1731108900 | 6.2 | 0.06 | 0.98 | 6.15 | 6.3099999 | 6.055 | 1225076 |
| 1731022500 | 6.14 | -0.11 | -1.76 | 6.33 | 6.48 | 5.96 | 1839661 |
| 1730936100 | 6.25 | 0.3 | 5.04 | 6.3 | 6.385 | 6.001 | 2087686 |
| 1730849700 | 5.95 | 0.1 | 1.71 | 5.85 | 6 | 5.66 | 1050245 |
| 1730763300 | 5.85 | 0.01 | 0.17 | 5.78 | 6.035 | 5.65 | 1322822 |
| 1730500500 | 5.84 | 0.21 | 3.64 | 5.69 | 6 | 5.63 | 1259251 |
