Hot Features
프리미엄
TransCode Therapeutics Inc (RNAZ)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 22.2392638037 | 6.52 | 16.73 | 6.2 | 13261939 | 9.13322593 | CS |
| 4 | 4.59 | 135.798816568 | 3.38 | 16.73 | 2.66 | 3195571 | 8.99820411 | CS |
| 12 | -7.3585 | -48.0053495123 | 15.3285 | 16.73 | 2.66 | 1240944 | 9.25529869 | CS |
| 26 | -1.7518 | -18.019296838 | 9.7218 | 26.4 | 2.66 | 1459010 | 12.84613845 | CS |
| 52 | -17.374 | -68.5527146465 | 25.344 | 66.33 | 2.66 | 1271536 | 18.86479264 | CS |
| 156 | -62032.03 | -99.9871534494 | 62040 | 81312 | 2.66 | 1579316 | 6450.83590131 | CS |
| 260 | -158392.03 | -99.9949684343 | 158400 | 184800 | 2.66 | 1667434 | 26942.7175495 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 8.05 | -0.35 | -4.17 | 8.4 | 9.4 | 7.44 | 679101 |
| 1738193700 | 8.4 | -1.54 | -15.49 | 9.14 | 11.8698 | 7.7301 | 2677542 |
| 1738107300 | 9.94 | 3.11 | 45.53 | 8.25 | 16.73 | 7.8 | 37080689 |
| 1738020900 | 6.83 | -0.21 | -2.98 | 6.49 | 7.65 | 6.2699999 | 640567 |
| 1737761700 | 7.04 | 3.55 | 101.72 | 6.5199999 | 9.72 | 6.2 | 12648957 |
| 1737675300 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1737588900 | 3.49 | -0.03 | -0.85 | 3.52 | 3.6128 | 3.46 | 40011 |
| 1737502500 | 3.52 | 0.07 | 2.03 | 3.45 | 3.53 | 3.37 | 32819 |
| 1737156900 | 3.45 | 0.1 | 2.99 | 3.2599999 | 3.45 | 3.227 | 28771 |
| 1737070500 | 3.35 | 0.16 | 5.02 | 3.18 | 3.36 | 3.0595 | 97718 |
| 1736984100 | 3.19 | -0.17 | -5.06 | 3.48 | 3.48 | 2.9 | 102466 |
| 1736897700 | 3.36 | 0.18 | 5.66 | 3.5 | 3.5 | 3.14 | 163194 |
| 1736811300 | 3.18 | -0.1 | -3.05 | 3.25 | 3.25 | 2.66 | 273328 |
| 1736552100 | 3.2799999 | -0.15 | -4.37 | 3.44 | 3.48 | 3.24 | 36369 |
| 1736379300 | 3.43 | -0.18 | -4.99 | 3.61 | 3.71 | 3.33 | 95791 |
| 1736292900 | 3.61 | 0.12 | 3.44 | 4.0199999 | 4.0199999 | 3.38 | 204501 |
| 1736206500 | 3.49 | -0.15 | -4.12 | 3.8 | 3.85 | 3.43 | 96045 |
| 1735947300 | 3.64 | 0.11 | 3.12 | 3.55 | 3.765 | 3.41 | 58471 |
| 1735860900 | 3.53 | 0.16 | 4.75 | 3.36 | 3.6392 | 3.3 | 70041 |
| 1735688100 | 3.37 | -0.39 | -10.37 | 3.85 | 3.9355 | 3.2843 | 112966 |
| 1735601700 | 3.76 | 0.09 | 2.45 | 3.65 | 3.7953 | 3.36 | 78339 |
| 1735342500 | 3.67 | -0.22 | -5.66 | 3.88 | 4 | 3.6 | 149034 |
| 1735256100 | 3.89 | 0.33 | 9.27 | 3.58 | 3.96 | 3.5 | 93814 |
| 1735077840 | 3.56 | -0.02 | -0.56 | 3.62 | 3.7431 | 3.3401 | 46778 |
| 1734996900 | 3.58 | -0.18 | -4.79 | 3.76 | 3.835 | 3.54 | 64865 |
| 1734737700 | 3.76 | -0.09 | -2.34 | 3.82 | 3.92 | 3.67 | 74140 |
| 1734651300 | 3.85 | -0.07 | -1.79 | 3.86 | 3.95 | 3.75 | 117754 |
| 1734564900 | 3.92 | -2.4 | -37.93 | 4.17 | 4.1999 | 3.21 | 856412 |
| 1734478500 | 6.315 | -0.42 | -6.17 | 6.51 | 6.75 | 6.3099999 | 34223 |
| 1734392100 | 6.73 | -0.69 | -9.30 | 7.4 | 7.5098 | 6.5709 | 30655 |
| 1734132900 | 7.42 | 0.21 | 2.91 | 7.37 | 7.5216 | 7.21 | 7898 |
| 1734046500 | 7.21 | -0.68 | -8.62 | 7.7 | 7.945 | 6.6332 | 37986 |
| 1733960100 | 7.89 | -0.56 | -6.63 | 8.39 | 8.4205 | 7.8805 | 10509 |
| 1733873700 | 8.45 | 0.92 | 12.22 | 7.63 | 8.46 | 7.56 | 26657 |
| 1733787300 | 7.53 | -0.2 | -2.59 | 8 | 8.17 | 7.35 | 30935 |
| 1733528100 | 7.73 | -0.97 | -11.15 | 8.65 | 8.65 | 7.71 | 48747 |
| 1733441700 | 8.7 | -1.05 | -10.77 | 9.19 | 9.395 | 8.65 | 43387 |
| 1733355300 | 9.75 | 0.72 | 7.95 | 8.85 | 9.89 | 8.1501 | 113349 |
| 1733268900 | 9.0321 | -0.31 | -3.32 | 9.7944 | 10.065 | 8.3572499 | 43277 |
| 1733182500 | 9.3423 | -2.14 | -18.65 | 10.857 | 11.187 | 8.9463 | 55882 |
| 1732917840 | 11.484 | 0.16 | 1.43 | 11.879999 | 12.045 | 10.9758 | 5780 |
| 1732750500 | 11.3223 | -1.12 | -8.99 | 12.342 | 12.54 | 10.949399 | 19888 |
| 1732664100 | 12.441 | 1.09 | 9.59 | 12.21 | 15.1338 | 11.2266 | 43821 |
| 1732577700 | 11.351999 | -1.34 | -10.53 | 12.441 | 12.5697 | 10.89 | 28102 |
| 1732318500 | 12.6885 | 0.15 | 1.18 | 12.8931 | 12.8931 | 11.879999 | 8139 |
| 1732232100 | 12.54 | 1.45 | 13.03 | 10.923 | 12.804 | 10.923 | 15739 |
| 1732145700 | 11.0946 | 0.27 | 2.50 | 11.22 | 11.351999 | 10.7283 | 6179 |
| 1732059300 | 10.824 | -0.07 | -0.61 | 10.593 | 11.1111 | 10.56 | 3517 |
| 1731972900 | 10.89 | -0.32 | -2.86 | 10.56 | 11.5467 | 10.56 | 6618 |
| 1731713700 | 11.2101 | -0.34 | -2.92 | 11.200199 | 12.21 | 10.3752 | 8011 |
| 1731627300 | 11.5467 | -0.48 | -3.95 | 12.1209 | 12.6159 | 11.2068 | 6698 |
| 1731540900 | 12.0219 | -0.79 | -6.18 | 12.705 | 13.031699 | 11.7183 | 12289 |
| 1731454500 | 12.813899 | -0.38 | -2.85 | 12.87 | 13.1703 | 10.329 | 26259 |
| 1731368100 | 13.1901 | -1.81 | -12.08 | 14.85 | 15.0579 | 12.8733 | 25610 |
| 1731108900 | 15.0018 | -0.51 | -3.28 | 16.004999 | 16.004999 | 14.85 | 6657 |
| 1731022500 | 15.51 | 0.03 | 0.21 | 15.4275 | 15.5199 | 14.8533 | 9229 |
| 1730936100 | 15.476999 | -1.25 | -7.46 | 16.698 | 16.8102 | 14.9358 | 16692 |
| 1730849700 | 16.7244 | -0.27 | -1.59 | 17.16 | 17.651667 | 15.8994 | 12663 |
| 1730763300 | 16.995 | 1.16 | 7.29 | 16.5 | 18.0345 | 16.169999 | 17310 |
| 1730500500 | 15.84 | 0.49 | 3.23 | 15.2922 | 16.004999 | 15.2922 | 5564 |
| 1730414100 | 15.345 | -1.29 | -7.74 | 16.2261 | 16.5 | 15.0282 | 13775 |
