Hot Features
프리미엄
ReShape Lifesciences Inc (RSLS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -5.57620817844 | 2.69 | 2.87 | 2.41 | 713745 | 2.66169316 | CS |
| 4 | -2.44 | -48.9959839357 | 4.98 | 8.29 | 2.23 | 8097306 | 4.55165046 | CS |
| 12 | -8.4 | -76.7824497258 | 10.94 | 76.25 | 2.23 | 20809977 | 16.54239728 | CS |
| 26 | -105.085 | -97.6399535424 | 107.625 | 129.75 | 2.23 | 10383152 | 17.38322676 | CS |
| 52 | -277.31 | -99.092370913 | 279.85 | 414.99 | 2.23 | 5450993 | 36.32798514 | CS |
| 156 | -48282.46 | -99.9947395672 | 48285 | 58000 | 2.23 | 3166196 | 1088.18538909 | CS |
| 260 | -18825.71 | -99.9865096331 | 18828.25 | 688750 | 2.23 | 2349072 | 43224.7916165 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1750458900 | 2.55 | -0.01 | -0.39 | 2.58 | 2.6509999 | 2.5142 | 315742 |
| 1750286100 | 2.56 | -0.11 | -4.12 | 2.6 | 2.71 | 2.45 | 245215 |
| 1750199700 | 2.67 | -0.2 | -6.97 | 2.85 | 2.8565 | 2.6 | 433800 |
| 1750113300 | 2.87 | 0.35 | 13.89 | 2.42 | 2.87 | 2.415 | 941864 |
| 1749854100 | 2.52 | -0.59 | -18.97 | 2.69 | 2.74 | 2.41 | 1234100 |
| 1749767700 | 3.11 | 0.82 | 35.81 | 2.98 | 4.13 | 2.79 | 79681671 |
| 1749681300 | 2.29 | -0.17 | -6.91 | 2.43 | 2.4472999 | 2.23 | 455086 |
| 1749594900 | 2.46 | -0.14 | -5.38 | 2.46 | 2.6 | 2.4 | 359753 |
| 1749508500 | 2.6 | -1.58 | -37.80 | 2.43 | 2.75 | 2.3 | 2421770 |
| 1749249300 | 4.18 | -0.07 | -1.65 | 4.2 | 4.3154 | 4.11 | 241950 |
| 1749162900 | 4.25 | -0.58 | -12.01 | 4.72 | 5.19 | 4.2 | 481837 |
| 1749076500 | 4.83 | -1.92 | -28.44 | 5.73 | 5.92 | 4.7 | 1377728 |
| 1748990100 | 6.75 | 2.44 | 56.61 | 5.72 | 8.2899999 | 5 | 57587780 |
| 1748903700 | 4.3099999 | -0.6 | -12.22 | 4.03 | 4.5 | 4.03 | 69749 |
| 1748644500 | 4.91 | 0.37 | 8.15 | 4.54 | 4.95 | 4.48 | 80237 |
| 1748558100 | 4.54 | -0.04 | -0.87 | 4.65 | 4.7954 | 4.3436 | 24963 |
| 1748471700 | 4.58 | -0.19 | -3.98 | 4.68 | 4.96 | 4.5599999 | 28008 |
| 1748385300 | 4.7699999 | 0.01 | 0.21 | 4.85 | 5.01 | 4.64 | 46512 |
| 1748039700 | 4.76 | -0.18 | -3.64 | 4.98 | 5 | 4.75 | 39489 |
| 1747953300 | 4.94 | -0.18 | -3.52 | 5.12 | 5.3888999 | 4.7375 | 61538 |
| 1747866900 | 5.12 | -0.8 | -13.51 | 5.8 | 6.0087 | 5 | 136515 |
| 1747780500 | 5.92 | -0.55 | -8.50 | 6.46 | 6.46 | 5.91 | 53072 |
| 1747694100 | 6.47 | 0.19 | 3.03 | 6.15 | 6.5738 | 6.1001 | 73033 |
| 1747434900 | 6.28 | 0.3 | 5.02 | 5.98 | 6.8 | 5.8638 | 59308 |
| 1747348500 | 5.98 | -0.07 | -1.16 | 6.08 | 6.1849999 | 5.7501 | 35517 |
| 1747262100 | 6.05 | -0.2 | -3.20 | 6.18 | 6.2 | 5.93 | 66236 |
| 1747175700 | 6.25 | 0.24 | 3.99 | 5.95 | 6.47 | 5.75 | 85785 |
| 1747089300 | 6.01 | -0.65 | -9.76 | 5.67 | 6.25 | 5.6447 | 144897 |
| 1746830100 | 6.66 | -1.67 | -20.07 | 7.12 | 7.3 | 5.53 | 332272 |
| 1746743700 | 8.3325 | -0.51 | -5.74 | 8.5375 | 8.575 | 8.125 | 120565 |
| 1746657300 | 8.84 | -2.29 | -20.54 | 8.725 | 9.3625 | 8.25 | 201653 |
| 1746570900 | 11.125 | 0.61 | 5.83 | 10.05 | 11.65 | 10.05 | 149724 |
| 1746484500 | 10.5125 | 0.01 | 0.12 | 10.0025 | 11.5675 | 9.75 | 218219 |
| 1746225300 | 10.5 | 2.03 | 23.89 | 13.73 | 14.094999 | 9.7549999 | 5003757 |
| 1746138900 | 8.475 | 0.01 | 0.15 | 8.2525 | 8.7425 | 8.175 | 53402 |
| 1746052500 | 8.4625 | -0.15 | -1.74 | 8.5 | 8.625 | 8.125 | 51483 |
| 1745966100 | 8.6124999 | -0.44 | -4.81 | 8.75 | 8.81 | 8.24025 | 61790 |
| 1745879700 | 9.0475 | -0.08 | -0.85 | 9.25 | 9.55 | 8.87 | 77153 |
| 1745620500 | 9.125 | -0.38 | -3.95 | 9.0149999 | 9.6028 | 9.0149999 | 63811 |
| 1745534100 | 9.5 | -0.25 | -2.56 | 9.7175 | 10.21225 | 9.375 | 83528 |
| 1745447700 | 9.75 | -0.12 | -1.17 | 9.75 | 10.299999 | 9.5 | 141369 |
| 1745361300 | 9.865 | 0.29 | 2.97 | 9.8575 | 10.9 | 9.25 | 397449 |
| 1745274900 | 9.58 | 1.84 | 23.73 | 11.532499 | 12.3125 | 9.3075 | 6062625 |
| 1744929300 | 7.7425 | -1.34 | -14.71 | 8.75 | 9.014975 | 7.5399999 | 178078 |
| 1744842900 | 9.0774999 | -0.42 | -4.45 | 9.035 | 9.4525 | 8.53 | 79775 |
| 1744756500 | 9.5 | -0.38 | -3.85 | 9.645 | 9.7525 | 9.25 | 72416 |
| 1744670100 | 9.8799999 | -1.66 | -14.38 | 11 | 11.1425 | 9.3799999 | 178088 |
| 1744410900 | 11.54 | -2.63 | -18.53 | 13 | 13.75 | 11.235 | 342660 |
| 1744324500 | 14.165 | 5.61 | 65.58 | 16.675 | 17.4425 | 12.625 | 7557065 |
| 1744238100 | 8.555 | -0.92 | -9.71 | 9.375 | 9.395 | 7.5 | 1095646 |
| 1744151700 | 9.475 | -1.36 | -12.53 | 11.7 | 11.98975 | 9.475 | 204055 |
| 1744065300 | 10.8325 | -0.67 | -5.80 | 11.5125 | 15.525 | 10.1875 | 825746 |
| 1743806100 | 11.5 | 2.01 | 21.15 | 9.75 | 17.877499 | 9.0425 | 4898343 |
| 1743719700 | 9.4925 | -1.76 | -15.62 | 10 | 10.75 | 9.25 | 308670 |
| 1743633300 | 11.25 | -28.5 | -71.70 | 16.107499 | 17.545 | 10.705 | 2945234 |
| 1743546900 | 39.75 | 30.74 | 341.05 | 20.7475 | 76.25 | 18 | 10144298 |
| 1743460500 | 9.0125 | -0.66 | -6.82 | 9.625 | 10 | 8.611425 | 40392 |
| 1743201300 | 9.6725 | -1.34 | -12.17 | 10.94 | 11 | 9.6675 | 33469 |
| 1743114900 | 11.0125 | -0.8 | -6.73 | 11.5 | 12.03 | 10.9925 | 15381 |
| 1743028500 | 11.8075 | -1.27 | -9.68 | 13.25 | 13.525 | 11.39 | 35334 |
| 1742942100 | 13.0725 | -3.13 | -19.31 | 16.1925 | 16.498774 | 12.825 | 54231 |
| 1742855700 | 16.2 | -0.4 | -2.41 | 17 | 17 | 15.032499 | 7826 |
