Hot Features
프리미엄
Relay Therapeutics Inc (RLAY)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -11.8705035971 | 5.56 | 5.57 | 4.48 | 1814121 | 4.79930393 | CS |
| 4 | -1.32 | -21.2218649518 | 6.22 | 6.48 | 4.48 | 1443143 | 5.6010252 | CS |
| 12 | -1.94 | -28.3625730994 | 6.84 | 10.72 | 4.48 | 2204708 | 7.26733226 | CS |
| 26 | -2.63 | -34.9269588313 | 7.53 | 10.72 | 4.48 | 1656163 | 7.2984727 | CS |
| 52 | -3.2 | -39.5061728395 | 8.1 | 12.14 | 4.48 | 1405685 | 7.8247803 | CS |
| 156 | -29.46 | -85.7392316647 | 34.36 | 35.76 | 4.48 | 1203597 | 13.46396759 | CS |
| 260 | -29.08 | -85.5797527958 | 33.98 | 64.37 | 4.48 | 1007683 | 17.78719915 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730414100 | 5.635 | -0.08 | -1.31 | 5.71 | 5.755 | 5.6 | 1020844 |
| 1730327700 | 5.71 | -0.19 | -3.22 | 5.85 | 6.09 | 5.695 | 1026401 |
| 1730241300 | 5.9 | -0.13 | -2.16 | 6 | 6.15 | 5.7699999 | 1107691 |
| 1730154900 | 6.03 | 0.01 | 0.17 | 6.0599999 | 6.17 | 5.93 | 2588821 |
| 1729895700 | 6.0199999 | -0.17 | -2.75 | 6.22 | 6.3797 | 6 | 859258 |
| 1729809300 | 6.19 | -0.11 | -1.75 | 6.35 | 6.41 | 6.0199999 | 1081024 |
| 1729722900 | 6.3 | -0.36 | -5.41 | 6.59 | 6.6449999 | 6.2 | 1171228 |
| 1729636500 | 6.66 | 0.23 | 3.58 | 6.35 | 6.69 | 6.34 | 980955 |
| 1729550100 | 6.43 | -0.3 | -4.46 | 6.68 | 6.77 | 6.42 | 904304 |
| 1729290900 | 6.73 | 0.09 | 1.36 | 6.64 | 6.84 | 6.5599999 | 909348 |
| 1729204500 | 6.64 | -0.16 | -2.35 | 6.71 | 6.85 | 6.46 | 1090050 |
| 1729118100 | 6.8 | 0.06 | 0.89 | 6.81 | 6.94 | 6.68 | 1156549 |
| 1729031700 | 6.74 | -0.01 | -0.15 | 6.75 | 6.9 | 6.55 | 1564745 |
| 1728945300 | 6.75 | -0.05 | -0.74 | 6.73 | 7.07 | 6.7281 | 1499447 |
| 1728686100 | 6.8 | 0.22 | 3.34 | 6.5199999 | 6.98 | 6.46 | 2707188 |
| 1728599700 | 6.58 | 0.17 | 2.65 | 6.28 | 6.7 | 6.1801 | 2183724 |
| 1728513300 | 6.41 | 0.16 | 2.56 | 6.2 | 6.5 | 5.93 | 3578443 |
| 1728426900 | 6.25 | -0.09 | -1.42 | 6.32 | 6.45 | 6.23 | 906967 |
| 1728340500 | 6.34 | -0.19 | -2.91 | 6.55 | 6.5599999 | 6.26 | 1120101 |
| 1728081300 | 6.53 | 0.04 | 0.62 | 6.5599999 | 6.63 | 6.3806 | 1262163 |
| 1727994900 | 6.49 | 0 | 0.00 | 6.39 | 6.55 | 6.315 | 1385718 |
| 1727908500 | 6.49 | -0.06 | -0.92 | 6.5199999 | 6.59 | 6.2699999 | 1977239 |
| 1727822100 | 6.55 | -0.53 | -7.49 | 7.01 | 7.035 | 6.53 | 1692483 |
| 1727735700 | 7.08 | -0.38 | -5.09 | 7.46 | 7.57 | 6.94 | 1221184 |
| 1727476500 | 7.46 | 0.06 | 0.81 | 7.51 | 7.6225 | 7.3627 | 3463936 |
| 1727390100 | 7.4 | 0.34 | 4.82 | 7.17 | 7.6 | 7.14 | 2108665 |
| 1727303700 | 7.06 | -0.23 | -3.16 | 7.27 | 7.485 | 6.98 | 1130718 |
| 1727217300 | 7.29 | -0.14 | -1.88 | 7.49 | 7.57 | 7.28 | 1152364 |
| 1727130900 | 7.43 | -0.07 | -0.93 | 7.54 | 7.5819 | 7.31 | 1278714 |
| 1726871700 | 7.5 | -0.36 | -4.58 | 7.79 | 7.86 | 7.32 | 2192749 |
| 1726785300 | 7.86 | 0.28 | 3.69 | 7.87 | 8.0399999 | 7.6901 | 1481875 |
| 1726698900 | 7.58 | -0.02 | -0.26 | 7.6 | 7.89 | 7.45 | 1484531 |
| 1726612500 | 7.6 | -0.51 | -6.29 | 8.1199999 | 8.19 | 7.57 | 1921844 |
| 1726526100 | 8.11 | 0.51 | 6.71 | 8.15 | 8.315 | 7.83 | 4998708 |
| 1726266900 | 7.6 | -0.02 | -0.26 | 7.67 | 7.8 | 7.4 | 2548099 |
| 1726180500 | 7.62 | -0.14 | -1.74 | 7.7 | 7.82 | 7.302 | 3297315 |
| 1726094100 | 7.755 | -1.25 | -13.83 | 6.8 | 7.87 | 6.7 | 16737459 |
| 1726007700 | 9 | -0.51 | -5.36 | 10 | 10.1263 | 8.075 | 6402039 |
| 1725921300 | 9.51 | 3.27 | 52.40 | 8.05 | 10.72 | 7.81 | 19054460 |
| 1725662100 | 6.24 | -0.25 | -3.85 | 6.5 | 6.8316 | 6.21 | 821463 |
| 1725575700 | 6.49 | 0.14 | 2.20 | 6.39 | 6.54 | 6.1 | 869858 |
| 1725489300 | 6.35 | -0.12 | -1.85 | 6.45 | 6.62 | 6.21 | 876238 |
| 1725402900 | 6.47 | -0.32 | -4.71 | 6.76 | 7 | 6.47 | 702607 |
| 1725057300 | 6.79 | 0.03 | 0.44 | 6.84 | 7 | 6.61 | 1166764 |
| 1724970900 | 6.76 | -0.07 | -1.02 | 6.94 | 7.07 | 6.74 | 689716 |
| 1724884500 | 6.83 | -0.31 | -4.34 | 7.05 | 7.075 | 6.69 | 625288 |
| 1724798100 | 7.14 | -0.12 | -1.65 | 7.2 | 7.31 | 7 | 425278 |
| 1724711700 | 7.26 | 0.06 | 0.83 | 7.29 | 7.4 | 7.135 | 390032 |
