Hot Features
프리미엄
Cartesian Therapeutics Inc (RNAC)
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 | 1.79 | 9.89496959646 | 18.09 | 20.295 | 16.7 | 270859 | 19.06298915 | CS |
| 4 | 1.69 | 9.29081913139 | 18.19 | 26.5 | 16.7 | 165990 | 20.19206375 | CS |
| 12 | 1.9774 | 11.0453230257 | 17.9026 | 26.5 | 15.5 | 132033 | 20.28402562 | CS |
| 26 | -4.03 | -16.8548724383 | 23.91 | 29.65 | 12.48 | 136826 | 18.39082175 | CS |
| 52 | -2.17 | -9.84126984127 | 22.05 | 41.87 | 11.665 | 282188 | 20.29685942 | CS |
| 156 | -4.315 | -17.8342632775 | 24.195 | 42.6 | 11.665 | 373910 | 22.70545953 | CS |
| 260 | -4.315 | -17.8342632775 | 24.195 | 42.6 | 11.665 | 373910 | 22.70545953 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 19.88 | 1.41 | 7.63 | 18.27 | 19.97 | 18.27 | 39754 |
| 1735077840 | 18.47 | -0.88 | -4.55 | 20.07 | 20.295 | 18.4278 | 44868 |
| 1734996900 | 19.35 | 0.33 | 1.74 | 18.94 | 19.65 | 18.7194 | 51120 |
| 1734737700 | 19.02 | -0.25 | -1.30 | 19 | 19.88 | 18.73 | 769912 |
| 1734651300 | 19.27 | 2.35 | 13.89 | 18.09 | 19.98 | 16.7 | 217535 |
| 1734564900 | 16.92 | -1.39 | -7.59 | 18.315 | 18.73 | 16.86 | 201392 |
| 1734478500 | 18.31 | -0.51 | -2.71 | 18.98 | 19.33 | 18.14 | 138788 |
| 1734392100 | 18.82 | 0.14 | 0.72 | 18.9 | 20.045 | 18.59 | 64814 |
| 1734132900 | 18.685 | -1.44 | -7.13 | 20.7139 | 20.7139 | 18.145 | 81126 |
| 1734046500 | 20.12 | -3.67 | -15.43 | 23.79 | 23.93 | 17.72 | 196789 |
| 1733960100 | 23.79 | 0.98 | 4.30 | 23.2 | 24.03 | 21.5 | 110742 |
| 1733873700 | 22.81 | -1.62 | -6.63 | 23.54 | 24.78 | 22 | 83594 |
| 1733787300 | 24.43 | -0.71 | -2.82 | 25 | 26.2 | 24.3 | 145244 |
| 1733528100 | 25.14 | 2.13 | 9.26 | 23.13 | 26.5 | 23.13 | 141367 |
| 1733441700 | 23.01 | 1.01 | 4.59 | 22 | 23.4 | 22 | 66241 |
| 1733355300 | 22 | 1.92 | 9.56 | 20.54 | 22.375 | 20.33 | 242736 |
| 1733268900 | 20.08 | 0.51 | 2.61 | 19.77 | 20.2055 | 18.7 | 215104 |
| 1733182500 | 19.57 | 0.74 | 3.93 | 18.63 | 19.8 | 18.13 | 175597 |
| 1732917840 | 18.83 | 0.92 | 5.14 | 18.19 | 19.15 | 17.55 | 40854 |
| 1732750500 | 17.91 | -0.74 | -3.97 | 18.77 | 19.4 | 17.74 | 68252 |
| 1732664100 | 18.65 | 0.74 | 4.13 | 18.13 | 18.71 | 17.55 | 67772 |
| 1732577700 | 17.91 | -0.96 | -5.09 | 19.42 | 19.8 | 17.54 | 106415 |
| 1732318500 | 18.87 | 2.25 | 13.54 | 16.559999 | 19.045 | 16.5 | 65424 |
| 1732232100 | 16.62 | -0.32 | -1.89 | 16.8 | 17.675 | 16.5 | 93298 |
| 1732145700 | 16.94 | -0.61 | -3.48 | 17.61 | 18.2 | 16.85 | 114255 |
| 1732059300 | 17.55 | -1.02 | -5.49 | 19.7636 | 19.79 | 16.8 | 136399 |
| 1731972900 | 18.57 | 1.24 | 7.16 | 17.51 | 18.8 | 16.364999 | 198926 |
| 1731713700 | 17.33 | 0.31 | 1.82 | 17 | 17.59 | 16.6279 | 407363 |
| 1731627300 | 17.02 | -0.1 | -0.58 | 16.559999 | 17.38 | 15.5 | 298750 |
| 1731540900 | 17.12 | 0.19 | 1.12 | 17.26 | 17.6336 | 16.69 | 49383 |
| 1731454500 | 16.93 | -2.85 | -14.41 | 19.41 | 19.45 | 16.57 | 85297 |
| 1731368100 | 19.78 | -0.98 | -4.72 | 20.95 | 20.99 | 19.25 | 116027 |
| 1731108900 | 20.76 | -0.02 | -0.10 | 21.11 | 21.46 | 20.1 | 97881 |
| 1731022500 | 20.78 | -0.08 | -0.38 | 21.39 | 22.2 | 20.38 | 90672 |
| 1730936100 | 20.86 | 1.06 | 5.35 | 20.87 | 21.41 | 19.91 | 100531 |
| 1730849700 | 19.8 | 0.69 | 3.61 | 19.045 | 20.345 | 19.045 | 74792 |
| 1730763300 | 19.11 | -0.57 | -2.90 | 19.6 | 19.82 | 18.91 | 78996 |
| 1730500500 | 19.68 | -0.12 | -0.61 | 20.17 | 20.8 | 19.16 | 63814 |
| 1730414100 | 19.8 | -1.34 | -6.34 | 21.08 | 21.08 | 18.85 | 84954 |
| 1730327700 | 21.14 | -1.21 | -5.41 | 22.23 | 22.9 | 20.88 | 119791 |
| 1730241300 | 22.35 | 0.05 | 0.22 | 22.25 | 22.99 | 21.45 | 57928 |
| 1730154900 | 22.3 | 1.72 | 8.36 | 20.65 | 23.32 | 20.65 | 54136 |
| 1729895700 | 20.58 | -1.52 | -6.88 | 22.1 | 22.7781 | 20.53 | 50076 |
| 1729809300 | 22.1 | -0.08 | -0.36 | 22.33 | 23.44 | 21.54 | 78433 |
| 1729722900 | 22.18 | 0.02 | 0.09 | 21.9 | 22.7 | 21.6 | 71487 |
| 1729636500 | 22.16 | -0.39 | -1.73 | 22.525 | 22.89 | 21.52 | 51915 |
| 1729550100 | 22.55 | -0.32 | -1.40 | 22.39 | 23.5286 | 21.25 | 82059 |
| 1729290900 | 22.87 | 1.17 | 5.39 | 21.81 | 22.92 | 21.57 | 50075 |
| 1729204500 | 21.7 | -0.18 | -0.82 | 21.76 | 22.06 | 20.78 | 62324 |
| 1729118100 | 21.88 | 1.25 | 6.06 | 20.78 | 22.41 | 20.54 | 69019 |
| 1729031700 | 20.63 | -1.22 | -5.58 | 20 | 22.43 | 20 | 58386 |
| 1728945300 | 21.85 | -0.31 | -1.40 | 22.12 | 22.93 | 21.17 | 87927 |
| 1728686100 | 22.16 | 1.24 | 5.93 | 20.68 | 22.99 | 20.515 | 106009 |
| 1728599700 | 20.92 | -1.3 | -5.85 | 21.535 | 22.025 | 20.68 | 141112 |
| 1728513300 | 22.22 | -1.9 | -7.88 | 24.12 | 24.425 | 22.105 | 69271 |
| 1728426900 | 24.12 | 1.41 | 6.21 | 22.6 | 24.25 | 21.9334 | 68363 |
| 1728340500 | 22.71 | -1.81 | -7.38 | 24.89 | 25 | 20.72 | 204305 |
| 1728081300 | 24.52 | 1.7 | 7.45 | 23.85 | 25.1105 | 20.8 | 291823 |
| 1727994900 | 22.82 | 4.83 | 26.85 | 17.9026 | 23.3 | 17.69 | 496424 |
| 1727908500 | 17.99 | 0.88 | 5.14 | 17.015 | 18 | 16.579999 | 222509 |
| 1727822100 | 17.11 | 0.99 | 6.14 | 16.34 | 17.15 | 15.61 | 106743 |
| 1727735520 | 16.12 | -0.88 | -5.18 | 17 | 17.06 | 15.55 | 76745 |
| 1727476500 | 17 | -0.36 | -2.07 | 17.35 | 17.5 | 16.46 | 65437 |
