Hot Features
프리미엄
Avidity Biosciences Inc (RNA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.29 | -11.7889530091 | 36.39 | 36.6869 | 32.04 | 1424445 | 33.56683451 | CS |
| 4 | -10.72 | -25.0350303596 | 42.82 | 45.98 | 32.04 | 1138601 | 38.09336221 | CS |
| 12 | -11.9 | -27.0454545455 | 44 | 56 | 32.04 | 1095925 | 43.4859286 | CS |
| 26 | -7.03 | -17.9657551751 | 39.13 | 56 | 32.04 | 1343952 | 43.11253307 | CS |
| 52 | 23.37 | 267.697594502 | 8.73 | 56 | 8.37 | 1280187 | 33.22804062 | CS |
| 156 | 8.93 | 38.5412170911 | 23.17 | 56 | 4.825 | 1019771 | 22.15053976 | CS |
| 260 | 13.45 | 72.1179624665 | 18.65 | 56 | 4.825 | 763461 | 22.51456372 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 32.74 | -0.65 | -1.95 | 32.549999 | 34.35 | 32.52 | 1324074 |
| 1734392100 | 33.39 | 0.9 | 2.77 | 32.49 | 33.98 | 32.04 | 1554575 |
| 1734132900 | 32.49 | -1.27 | -3.76 | 33.75 | 34.78 | 32.07 | 1559054 |
| 1734046500 | 33.76 | -1.82 | -5.12 | 34.68 | 35.64 | 33.72 | 1294426 |
| 1733960100 | 35.58 | -0.52 | -1.44 | 36.39 | 36.6869 | 35.37 | 1390098 |
| 1733873700 | 36.1 | -0.75 | -2.04 | 37.08 | 37.28 | 35.72 | 808689 |
| 1733787300 | 36.85 | -1.42 | -3.71 | 38.25 | 38.25 | 35.36 | 1451143 |
| 1733528100 | 38.27 | 1.39 | 3.77 | 36.6121 | 38.8575 | 36.6121 | 965614 |
| 1733441700 | 36.88 | -1.05 | -2.77 | 37.46 | 38.1 | 36.5414 | 1288592 |
| 1733355300 | 37.93 | -0.55 | -1.43 | 38.2 | 39.605 | 37.02 | 1478705 |
| 1733268900 | 38.48 | -2.82 | -6.83 | 40.58 | 41.46 | 38.39 | 1518412 |
| 1733182500 | 41.3 | -1.73 | -4.02 | 42.4 | 42.71 | 41.02 | 1040386 |
| 1732917840 | 43.03 | -0.3 | -0.69 | 43.33 | 43.54 | 42.22 | 448719 |
| 1732750500 | 43.33 | -0.47 | -1.07 | 43.99 | 44.515 | 42.63 | 728570 |
| 1732664100 | 43.8 | -1.33 | -2.95 | 45.88 | 45.98 | 43.31 | 1187517 |
| 1732577700 | 45.13 | 1.88 | 4.35 | 44.35 | 45.98 | 43.43 | 1204249 |
| 1732318500 | 43.25 | 0.69 | 1.62 | 41.985 | 44.03 | 41.75 | 974081 |
| 1732232100 | 42.56 | -1.09 | -2.50 | 44.51 | 44.68 | 42.3 | 741771 |
| 1732145700 | 43.65 | 0.4 | 0.92 | 42.82 | 44.64 | 42.205 | 674753 |
| 1732059300 | 43.25 | 1.9 | 4.59 | 40.78 | 43.38 | 40.49 | 1098458 |
| 1731972900 | 41.35 | -0.83 | -1.97 | 42.02 | 42.32 | 39.5 | 1126280 |
| 1731713700 | 42.18 | -7.79 | -15.59 | 50.32 | 50.32 | 41.84 | 1976287 |
| 1731627300 | 49.97 | -2.53 | -4.82 | 53.45 | 54.24 | 49.81 | 1732694 |
| 1731540900 | 52.5 | 5.77 | 12.35 | 46.99 | 56 | 46.96 | 3203425 |
| 1731454500 | 46.73 | -0.39 | -0.83 | 46.45 | 47.99 | 45.65 | 1071911 |
| 1731368100 | 47.12 | 0.4 | 0.86 | 47.09 | 48.3204 | 46.44 | 972579 |
| 1731108900 | 46.72 | -0.79 | -1.66 | 46.76 | 47.295 | 44.85 | 1070825 |
| 1731022500 | 47.51 | 0.27 | 0.57 | 47.68 | 48.725 | 46.47 | 840820 |
| 1730936100 | 47.24 | 2.15 | 4.77 | 45.28 | 47.3 | 44.3 | 1252892 |
| 1730849700 | 45.09 | 0.27 | 0.60 | 44.82 | 45.43 | 43.39 | 759238 |
| 1730763300 | 44.82 | 2.95 | 7.05 | 41.4 | 45.585 | 41.12 | 1449980 |
| 1730500500 | 41.87 | -0.39 | -0.92 | 42.74 | 43.48 | 41.36 | 1120253 |
| 1730414100 | 42.26 | -0.96 | -2.22 | 43.09 | 43.17 | 42.18 | 839540 |
| 1730327700 | 43.22 | -1.35 | -3.03 | 44.05 | 44.61 | 43.22 | 548637 |
| 1730241300 | 44.57 | -1.15 | -2.52 | 45.26 | 45.67 | 44.03 | 475508 |
| 1730154900 | 45.72 | 0.61 | 1.35 | 46.01 | 46.64 | 45.4 | 613475 |
| 1729895700 | 45.11 | -0.04 | -0.09 | 45.5 | 46.3 | 45.08 | 575049 |
| 1729809300 | 45.15 | -0.25 | -0.55 | 45.47 | 46.2857 | 44.75 | 416428 |
| 1729722900 | 45.4 | -1.98 | -4.18 | 47.13 | 47.29 | 45.24 | 793303 |
| 1729636500 | 47.38 | 0.67 | 1.43 | 46.15 | 48.23 | 46.15 | 487438 |
| 1729550100 | 46.71 | -3.74 | -7.41 | 49.96 | 50.4 | 45.83 | 1167777 |
| 1729290900 | 50.45 | 1.93 | 3.98 | 48.5 | 50.78 | 47.8002 | 1211912 |
| 1729204500 | 48.52 | -0.42 | -0.86 | 48.74 | 49.12 | 48.0201 | 634880 |
| 1729118100 | 48.94 | 2.24 | 4.80 | 47.16 | 49.6 | 46.52 | 1114580 |
| 1729031700 | 46.7 | -0.01 | -0.02 | 46.65 | 47.22 | 45.2 | 501828 |
| 1728945300 | 46.71 | 0.11 | 0.24 | 46.09 | 47.21 | 45.58 | 493208 |
| 1728686100 | 46.6 | 2.38 | 5.38 | 44.11 | 46.62 | 43.76 | 739910 |
| 1728599700 | 44.22 | -1.54 | -3.37 | 45.1 | 45.335 | 43.129 | 750813 |
| 1728513300 | 45.76 | -0.57 | -1.23 | 46.38 | 46.48 | 45.0404 | 755067 |
| 1728426900 | 46.33 | 2.38 | 5.42 | 44.08 | 47.54 | 44.08 | 772465 |
| 1728340500 | 43.95 | -3.35 | -7.08 | 46.8 | 47.06 | 43.94 | 944835 |
| 1728081300 | 47.3 | 0.25 | 0.53 | 47.7411 | 48.61 | 47.08 | 753993 |
| 1727994900 | 47.05 | -0.07 | -0.15 | 47.9 | 48.72 | 46.27 | 1232116 |
| 1727908500 | 47.12 | -1.39 | -2.87 | 48.94 | 49.0999 | 46.56 | 1246454 |
| 1727822100 | 48.51 | 2.58 | 5.62 | 45.66 | 48.63 | 45.16 | 1387344 |
| 1727735520 | 45.93 | 3.6 | 8.50 | 42.12 | 46.35 | 42 | 1197639 |
| 1727476500 | 42.33 | 0.16 | 0.38 | 42.39 | 43.18 | 41.5801 | 911120 |
| 1727390100 | 42.17 | -3.78 | -8.23 | 46.27 | 46.9397 | 41.01 | 2165672 |
| 1727303700 | 45.95 | 1.95 | 4.43 | 44 | 46.54 | 43.44 | 2619509 |
| 1727217300 | 44 | 0.5 | 1.15 | 44.3 | 44.67 | 42.77 | 1910376 |
| 1727130900 | 43.5 | -0.98 | -2.20 | 44 | 44.51 | 43.13 | 2014852 |
| 1726871700 | 44.48 | -1.17 | -2.56 | 45.85 | 46.0892 | 44.05 | 4998430 |
| 1726785300 | 45.65 | 1.02 | 2.29 | 45.57 | 46.08 | 45.06 | 3617079 |
| 1726698900 | 44.63 | 2.44 | 5.78 | 42.24 | 45.25 | 42.19 | 4696944 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
