Hot Features
프리미엄
TransCode Therapeutics Inc (RNAZ)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.108 | -29.347826087 | 0.368 | 0.4586 | 0.25325 | 1008518 | 0.32810825 | CS |
| 4 | -0.2525 | -49.2682926829 | 0.5125 | 0.5199 | 0.25325 | 539781 | 0.36781984 | CS |
| 12 | 0.008 | 3.1746031746 | 0.252 | 0.8 | 0.2353 | 1523045 | 0.51313251 | CS |
| 26 | -1.44 | -84.7058823529 | 1.7 | 1.79 | 0.216 | 1302505 | 0.46008038 | CS |
| 52 | -8.94 | -97.1739130435 | 9.2 | 9.6 | 0.216 | 1343875 | 1.67350875 | CS |
| 156 | -2239.74 | -99.9883928571 | 2240 | 2504 | 0.216 | 1501477 | 209.07470775 | CS |
| 260 | -4799.74 | -99.9945833333 | 4800 | 5600 | 0.216 | 1672114 | 849.34173861 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 0.2831 | -0.0649 | -18.65 | 0.329 | 0.339 | 0.2711 | 1844106 |
| 1732917840 | 0.3479999 | 0.0048999 | 1.43 | 0.36 | 0.365 | 0.3326 | 190740 |
| 1732750500 | 0.3431 | -0.0339 | -8.99 | 0.374 | 0.38 | 0.3318 | 656332 |
| 1732664100 | 0.377 | 0.0330001 | 9.59 | 0.37 | 0.4586 | 0.3402 | 1446111 |
| 1732577700 | 0.3439999 | -0.0405 | -10.53 | 0.377 | 0.3809 | 0.33 | 927375 |
| 1732318500 | 0.3845 | 0.0045 | 1.18 | 0.3907 | 0.3907 | 0.36 | 268611 |
| 1732232100 | 0.38 | 0.0438 | 13.03 | 0.331 | 0.388 | 0.331 | 519415 |
| 1732145700 | 0.3362 | 0.0082 | 2.50 | 0.34 | 0.3439999 | 0.3251 | 203915 |
| 1732059300 | 0.328 | -0.002 | -0.61 | 0.321 | 0.3367 | 0.32 | 116063 |
| 1731972900 | 0.33 | -0.0097 | -2.86 | 0.32 | 0.3499 | 0.32 | 218403 |
| 1731713700 | 0.3397 | -0.0102 | -2.92 | 0.3394 | 0.37 | 0.3144 | 264385 |
| 1731627300 | 0.3499 | -0.0144 | -3.95 | 0.3673 | 0.3822999 | 0.3396 | 221064 |
| 1731540900 | 0.3643 | -0.024 | -6.18 | 0.385 | 0.3948999 | 0.3551 | 405546 |
| 1731454500 | 0.3883 | -0.0114 | -2.85 | 0.39 | 0.3991 | 0.313 | 866575 |
| 1731368100 | 0.3997 | -0.0549 | -12.08 | 0.45 | 0.4563 | 0.3901 | 845154 |
| 1731108900 | 0.4546 | -0.0154 | -3.28 | 0.485 | 0.485 | 0.45 | 219681 |
| 1731022500 | 0.47 | 0.001 | 0.21 | 0.4675 | 0.4703 | 0.4501 | 304557 |
| 1730936100 | 0.469 | -0.0378 | -7.46 | 0.506 | 0.5094 | 0.4526 | 550838 |
| 1730849700 | 0.5068 | -0.0082 | -1.59 | 0.52 | 0.534899 | 0.4818 | 417889 |
| 1730763300 | 0.515 | 0.035 | 7.29 | 0.5 | 0.5465 | 0.49 | 571243 |
| 1730500500 | 0.48 | 0.015 | 3.23 | 0.4634 | 0.485 | 0.4634 | 183630 |
| 1730414100 | 0.465 | -0.039 | -7.74 | 0.4917 | 0.5 | 0.4554 | 454603 |
| 1730327700 | 0.504 | -0.0563 | -10.05 | 0.5601 | 0.5719 | 0.48 | 1166015 |
| 1730241300 | 0.5603 | -0.0367 | -6.15 | 0.5886 | 0.59 | 0.55 | 392760 |
| 1730154900 | 0.597 | 0.0095 | 1.62 | 0.5992 | 0.615 | 0.56 | 620050 |
| 1729895700 | 0.5875 | -0.0621 | -9.56 | 0.6435999 | 0.66495 | 0.5806 | 581964 |
| 1729809300 | 0.6496 | -0.0234 | -3.48 | 0.68 | 0.6969 | 0.63 | 505701 |
| 1729722900 | 0.673 | 0.063 | 10.33 | 0.63 | 0.77 | 0.6101 | 2664583 |
| 1729636500 | 0.61 | -0.005 | -0.81 | 0.629 | 0.629 | 0.5858 | 282462 |
| 1729550100 | 0.615 | 0.0019 | 0.31 | 0.63 | 0.6397 | 0.5809 | 452244 |
| 1729290900 | 0.6131 | 0.0141 | 2.35 | 0.63 | 0.64125 | 0.6047 | 384693 |
| 1729204500 | 0.599 | -0.0801 | -11.80 | 0.685 | 0.6948 | 0.5687 | 963996 |
| 1729118100 | 0.6791 | -0.0599 | -8.11 | 0.7463999 | 0.7463999 | 0.6616 | 1059791 |
| 1729031700 | 0.739 | 0.041949 | 6.02 | 0.6899999 | 0.78 | 0.6701 | 1184445 |
| 1728945300 | 0.697051 | -0.002949 | -0.42 | 0.68 | 0.72 | 0.63 | 722512 |
| 1728686100 | 0.7 | -0.0294 | -4.03 | 0.73 | 0.8 | 0.6641 | 2601133 |
| 1728599700 | 0.7294 | 0.1885 | 34.85 | 0.5368 | 0.75 | 0.5368 | 4379035 |
| 1728513300 | 0.5409 | 0.0586 | 12.15 | 0.49 | 0.5669999 | 0.4691 | 1337431 |
| 1728426900 | 0.4823 | -0.0582 | -10.77 | 0.502 | 0.521104 | 0.4021 | 6070417 |
| 1728340500 | 0.5405 | -0.0488 | -8.28 | 0.5886 | 0.6198 | 0.536 | 726232 |
| 1728081300 | 0.5893 | -0.0237 | -3.87 | 0.6431 | 0.6431 | 0.5456 | 829685 |
| 1727994900 | 0.613 | 0.1165 | 23.46 | 0.4995 | 0.6782 | 0.478 | 3765611 |
| 1727908500 | 0.4965 | 0.0114 | 2.35 | 0.4961 | 0.5 | 0.4519 | 542475 |
| 1727822100 | 0.4851 | -0.0859 | -15.04 | 0.5687 | 0.5844 | 0.396 | 2671223 |
| 1727735700 | 0.5709999 | -0.0732 | -11.36 | 0.63 | 0.6348 | 0.5601 | 917810 |
| 1727476500 | 0.6442 | 0.029 | 4.71 | 0.606 | 0.6985 | 0.505 | 2658121 |
| 1727390100 | 0.6152 | -0.0334 | -5.15 | 0.66 | 0.73 | 0.5619 | 4601903 |
| 1727303700 | 0.6486 | 0.2317 | 55.58 | 0.4148 | 0.68 | 0.4148 | 12591099 |
| 1727217300 | 0.4169 | 0.1098 | 35.75 | 0.321 | 0.4488 | 0.32 | 5768274 |
| 1727130900 | 0.3071 | -0.044 | -12.53 | 0.35 | 0.3598 | 0.2755 | 1391230 |
| 1726871700 | 0.3511 | -0.0269 | -7.12 | 0.37 | 0.375 | 0.3351 | 1428445 |
| 1726785300 | 0.378 | 0.028 | 8.00 | 0.3554 | 0.4399 | 0.355 | 4601410 |
| 1726698900 | 0.35 | 0.06 | 20.69 | 0.2998 | 0.4 | 0.2759 | 6330215 |
| 1726612500 | 0.29 | 0.0296 | 11.37 | 0.274 | 0.34 | 0.2667 | 4095150 |
| 1726526100 | 0.2604 | 0.0013 | 0.50 | 0.269 | 0.269 | 0.2559 | 437212 |
| 1726266900 | 0.2591 | 0.0061 | 2.41 | 0.254 | 0.259999 | 0.25 | 305203 |
| 1726180500 | 0.253 | -0.0068 | -2.62 | 0.258 | 0.2601 | 0.24 | 276121 |
| 1726094100 | 0.2597999 | 0.0032999 | 1.29 | 0.2512 | 0.2599 | 0.2353 | 449685 |
| 1726007700 | 0.2565 | 0.00085 | 0.33 | 0.252 | 0.2585 | 0.251 | 505813 |
| 1725921300 | 0.25565 | -0.00845 | -3.20 | 0.2592 | 0.2599 | 0.24 | 516311 |
| 1725662100 | 0.2641 | -0.0109 | -3.96 | 0.2745 | 0.2757 | 0.245 | 1142048 |
| 1725575700 | 0.275 | 0.0385 | 16.28 | 0.2451 | 0.2985 | 0.2226 | 14935689 |
| 1725489300 | 0.2365 | 0.0038 | 1.63 | 0.242 | 0.242 | 0.23 | 235132 |
| 1725402900 | 0.2327 | -0.0307 | -11.66 | 0.2615 | 0.2637 | 0.23 | 558258 |
