Hot Features
프리미엄
Relmada Therapeutics Inc (RLMD)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0153 | -4.13513513514 | 0.37 | 0.4 | 0.3401 | 402823 | 0.36953622 | CS |
| 4 | -0.1553 | -30.4509803922 | 0.51 | 0.511 | 0.3401 | 626985 | 0.42214649 | CS |
| 12 | -3.0253 | -89.5059171598 | 3.38 | 3.435 | 0.3401 | 1164707 | 0.59637609 | CS |
| 26 | -3.6553 | -91.1546134663 | 4.01 | 4.015 | 0.3401 | 601707 | 1.02072364 | CS |
| 52 | -3.3553 | -90.4393530997 | 3.71 | 7.2225 | 0.3401 | 378662 | 1.75827397 | CS |
| 156 | -17.1153 | -97.9696622782 | 17.47 | 38.68 | 0.3401 | 392838 | 7.6773414 | CS |
| 260 | -45.9853 | -99.2345705654 | 46.34 | 54 | 0.3401 | 288157 | 12.45747721 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.3648 | 0.0004 | 0.11 | 0.3555 | 0.3822999 | 0.3502 | 646327 |
| 1738107300 | 0.3644 | -0.0006 | -0.16 | 0.3600999 | 0.3711999 | 0.351 | 212176 |
| 1738020900 | 0.365 | -0.0242 | -6.22 | 0.379 | 0.39 | 0.341 | 440154 |
| 1737761700 | 0.3892 | -0.0007 | -0.18 | 0.37 | 0.4 | 0.37 | 312634 |
| 1737675300 | 0.3899 | 0 | 0.00 | 0.3899 | 0.3899 | 0.3899 | 0 |
| 1737588900 | 0.3899 | 0.0188 | 5.07 | 0.388 | 0.3899 | 0.3634 | 639755 |
| 1737502500 | 0.3711 | -0.0027 | -0.72 | 0.367 | 0.382 | 0.363 | 257020 |
| 1737156900 | 0.3738 | -0.0063 | -1.66 | 0.395 | 0.395 | 0.3644 | 208625 |
| 1737070500 | 0.3801 | -0.0164 | -4.14 | 0.3814 | 0.4069999 | 0.36 | 608400 |
| 1736984100 | 0.3965 | -0.0036 | -0.90 | 0.4004 | 0.4104 | 0.3904 | 264299 |
| 1736897700 | 0.4001 | -0.0039 | -0.97 | 0.3961 | 0.4352 | 0.39191 | 419955 |
| 1736811300 | 0.404 | -0.0084 | -2.04 | 0.4181 | 0.4443 | 0.3752 | 532347 |
| 1736552100 | 0.4124 | -0.0396 | -8.76 | 0.45 | 0.4603 | 0.4037 | 556482 |
| 1736379300 | 0.452 | -0.0226 | -4.76 | 0.4551 | 0.4787 | 0.442 | 742855 |
| 1736292900 | 0.4746 | 0.0346 | 7.86 | 0.44 | 0.49 | 0.434 | 869488 |
| 1736206500 | 0.44 | -0.0301 | -6.40 | 0.47 | 0.4752 | 0.44 | 1278012 |
| 1735947300 | 0.4701 | 0.02 | 4.44 | 0.45 | 0.478 | 0.427 | 940636 |
| 1735860900 | 0.4501 | -0.0699 | -13.44 | 0.5188 | 0.5188 | 0.4501 | 1854386 |
| 1735688100 | 0.52 | 0.061 | 13.29 | 0.4801 | 0.5328 | 0.42 | 2462868 |
| 1735601700 | 0.459 | 0.076 | 19.84 | 0.39 | 0.4922 | 0.39 | 3317955 |
| 1735342500 | 0.383 | 0.0208 | 5.74 | 0.36 | 0.4099999 | 0.3556 | 1245490 |
| 1735256100 | 0.3622 | 0.0008 | 0.22 | 0.3553 | 0.371239 | 0.350271 | 337373 |
| 1735077840 | 0.3614 | -0.0182 | -4.79 | 0.36 | 0.369999 | 0.343 | 609998 |
| 1734996900 | 0.3796 | 0.0167 | 4.60 | 0.39 | 0.4 | 0.35 | 536549 |
| 1734737700 | 0.3629 | 0.0102 | 2.89 | 0.343 | 0.38 | 0.343 | 425048 |
| 1734651300 | 0.3527 | -0.0006 | -0.17 | 0.3544 | 0.37 | 0.3416 | 670799 |
| 1734564900 | 0.3533 | -0.0084 | -2.32 | 0.3515 | 0.3985 | 0.3515 | 874868 |
| 1734478500 | 0.3617 | -0.0271 | -6.97 | 0.3771 | 0.3888 | 0.352 | 1123496 |
| 1734392100 | 0.3888 | 0.0218 | 5.94 | 0.3547 | 0.4125 | 0.3547 | 1257707 |
| 1734132900 | 0.367 | -0.003 | -0.81 | 0.3632 | 0.372 | 0.35 | 870168 |
| 1734046500 | 0.37 | -0.0475 | -11.38 | 0.3975 | 0.4168 | 0.3577 | 3015398 |
| 1733960100 | 0.4175 | -0.0523 | -11.13 | 0.455 | 0.455 | 0.4169 | 1516578 |
| 1733873700 | 0.4698 | -0.0112 | -2.33 | 0.499 | 0.5023 | 0.457 | 1748547 |
| 1733787300 | 0.481 | 0.0235 | 5.14 | 0.499 | 0.509 | 0.4622 | 2462089 |
| 1733528100 | 0.4575 | 0.0075 | 1.67 | 0.458 | 0.4867 | 0.432 | 2593949 |
| 1733441700 | 0.45 | -0.18 | -28.57 | 0.6284999 | 0.6399 | 0.443 | 7621607 |
| 1733355300 | 0.63 | -2.14 | -77.26 | 0.7123 | 1.15 | 0.62 | 17833133 |
| 1733268900 | 2.77 | -0.52 | -15.81 | 3.25 | 3.25 | 2.7599999 | 203350 |
| 1733182500 | 3.29 | 0.27 | 8.94 | 2.99 | 3.3991 | 2.9 | 262825 |
| 1732917840 | 3.02 | 0.12 | 4.14 | 2.89 | 3.07 | 2.7757 | 111990 |
| 1732750500 | 2.9 | 0.18 | 6.62 | 2.75 | 2.9 | 2.645 | 125134 |
| 1732664100 | 2.72 | -0.04 | -1.45 | 2.7799999 | 2.81 | 2.67 | 154366 |
| 1732577700 | 2.7599999 | -0.04 | -1.43 | 2.89 | 2.98 | 2.72 | 122206 |
| 1732318500 | 2.8 | 0.05 | 1.82 | 2.85 | 2.97 | 2.75 | 142164 |
| 1732232100 | 2.75 | -0.1 | -3.51 | 2.84 | 2.915 | 2.735 | 250662 |
| 1732145700 | 2.85 | -0.13 | -4.36 | 2.97 | 3.04 | 2.81 | 174991 |
| 1732059300 | 2.98 | -0.04 | -1.32 | 3 | 3.13 | 2.96 | 164085 |
| 1731972900 | 3.02 | 0.01 | 0.33 | 3.02 | 3.22 | 2.9761 | 153773 |
| 1731713700 | 3.0099999 | -0.15 | -4.75 | 3.14 | 3.25 | 2.96 | 255669 |
| 1731627300 | 3.16 | -0.05 | -1.56 | 3.2 | 3.27 | 3.1046999 | 84178 |
| 1731540900 | 3.21 | -0.09 | -2.73 | 3.32 | 3.4 | 3.18 | 108250 |
| 1731454500 | 3.3 | 0.05 | 1.54 | 3.24 | 3.425 | 3.24 | 118281 |
| 1731368100 | 3.25 | -0.03 | -0.91 | 3.2799999 | 3.3424999 | 3.23 | 118233 |
| 1731108900 | 3.2799999 | 0.02 | 0.61 | 3.25 | 3.2799999 | 3.06 | 151488 |
| 1731022500 | 3.2599999 | -0.14 | -4.12 | 3.4 | 3.435 | 3.22 | 83630 |
| 1730936100 | 3.4 | 0.08 | 2.41 | 3.44 | 3.5 | 3.345 | 88592 |
| 1730849700 | 3.32 | -0.1 | -2.92 | 3.41 | 3.465 | 3.225 | 73873 |
| 1730763300 | 3.42 | -0.07 | -2.01 | 3.5 | 3.6723 | 3.36 | 114159 |
| 1730500500 | 3.49 | 0.01 | 0.29 | 3.47 | 3.65 | 3.427 | 43199 |
| 1730414100 | 3.48 | -0.02 | -0.57 | 3.49 | 3.555 | 3.4 | 68183 |
| 1730327700 | 3.5 | -0.07 | -1.96 | 3.59 | 3.64 | 3.5 | 43685 |
