Hot Features
프리미엄
ReShape Lifesciences Inc (RSLS)
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 | -0.0899 | -14.5 | 0.62 | 0.7499 | 0.52 | 187992 | 0.66306016 | CS |
| 4 | -0.7899 | -59.8409090909 | 1.32 | 1.33 | 0.52 | 612942 | 0.95321392 | CS |
| 12 | -4.0999 | -88.5507559395 | 4.63 | 5.19 | 0.52 | 1232945 | 1.2899976 | CS |
| 26 | -5.7699 | -91.5857142857 | 6.3 | 7.2 | 0.52 | 601834 | 1.65163539 | CS |
| 52 | -10.4145 | -95.1565155419 | 10.9446 | 29 | 0.52 | 2034361 | 12.16000699 | CS |
| 156 | -3711.4699 | -99.9857192888 | 3712 | 4466 | 0.52 | 1597010 | 112.64393512 | CS |
| 260 | -752.5999 | -99.9296137453 | 753.13 | 27550 | 0.52 | 1414142 | 3025.16808343 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742855700 | 0.648 | -0.016 | -2.41 | 0.68 | 0.68 | 0.6012999 | 195672 |
| 1742596500 | 0.664 | -0.032 | -4.60 | 0.664 | 0.6949999 | 0.636 | 123458 |
| 1742510100 | 0.6959999 | 0.0659999 | 10.48 | 0.62 | 0.7499 | 0.62 | 320007 |
| 1742423700 | 0.63 | -0.0098 | -1.53 | 0.6393 | 0.6398 | 0.6118 | 83573 |
| 1742337300 | 0.6398 | 0.0098 | 1.56 | 0.6274999 | 0.64 | 0.5964 | 207493 |
| 1742250900 | 0.63 | -0.0055 | -0.87 | 0.64 | 0.65 | 0.6151 | 163448 |
| 1741991700 | 0.6355 | 0.0005 | 0.08 | 0.64 | 0.645 | 0.6111 | 177637 |
| 1741905300 | 0.635 | -0.0351 | -5.24 | 0.6899999 | 0.6899999 | 0.626 | 271927 |
| 1741818900 | 0.6701 | -0.0219 | -3.16 | 0.6642 | 0.7028 | 0.6572 | 125911 |
| 1741732500 | 0.6919999 | -0.0426 | -5.80 | 0.69655 | 0.7168 | 0.63 | 636667 |
| 1741646100 | 0.7346 | -0.1704 | -18.83 | 0.85765 | 0.863 | 0.6526999 | 1655601 |
| 1741390500 | 0.905 | -0.0467 | -4.91 | 0.92 | 0.9508 | 0.85 | 425422 |
| 1741304100 | 0.9517 | -0.0383 | -3.87 | 0.985 | 0.99 | 0.8973 | 561254 |
| 1741217700 | 0.99 | -0.02 | -1.98 | 0.980199 | 1.02 | 0.95 | 253853 |
| 1741131300 | 1.01 | -0.08 | -7.34 | 1.02 | 1.05 | 0.8783 | 725472 |
| 1741044900 | 1.09 | 0.06 | 5.83 | 1.0014 | 1.28 | 0.9804 | 1796214 |
| 1740785700 | 1.03 | -0.07 | -6.36 | 1.0895999 | 1.09 | 0.9803 | 701858 |
| 1740699300 | 1.1 | -0.06 | -5.17 | 1.11 | 1.15 | 1.05 | 769246 |
| 1740612900 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.19 | 1.09 | 706139 |
| 1740526500 | 1.15 | -0.21 | -15.44 | 1.32 | 1.33 | 1.11 | 2247589 |
| 1740440100 | 1.36 | 0.24 | 21.43 | 1.18 | 1.41 | 1.05 | 4267822 |
| 1740180900 | 1.12 | -0.11 | -8.94 | 1.2 | 1.24 | 1.02 | 2308652 |
| 1740094500 | 1.23 | -0.13 | -9.56 | 1.29 | 1.34 | 1.18 | 3264342 |
| 1740008100 | 1.36 | 0.28 | 25.93 | 1.365 | 1.85 | 1.25 | 37584908 |
| 1739921700 | 1.08 | -1.25 | -53.65 | 1.18 | 1.2 | 1.01 | 6568658 |
| 1739576100 | 2.33 | -0.21 | -8.27 | 2.5400999 | 2.5868 | 2.32 | 123260 |
| 1739489700 | 2.54 | -0.25 | -8.83 | 2.79 | 2.89 | 2.42 | 81009 |
| 1739403300 | 2.786 | 0.08 | 2.99 | 2.7 | 2.94 | 2.6 | 71188 |
| 1739316900 | 2.705 | -0.11 | -3.76 | 2.7599999 | 2.81 | 2.68 | 11474 |
| 1739230500 | 2.8107 | -0.02 | -0.68 | 2.83 | 2.83 | 2.63 | 23541 |
| 1738971300 | 2.83 | -0.25 | -7.97 | 3.065 | 3.0724999 | 2.59 | 36013 |
| 1738884900 | 3.075 | -0.25 | -7.50 | 3.32 | 3.3633 | 2.9 | 76486 |
| 1738798500 | 3.3242 | -0.25 | -6.89 | 3.57 | 3.59 | 3.045 | 53131 |
| 1738712100 | 3.57 | 0.02 | 0.56 | 3.45 | 3.75 | 3.45 | 27063 |
| 1738625700 | 3.55 | -0.22 | -5.84 | 3.55 | 3.765 | 3.23 | 361308 |
| 1738366500 | 3.7701 | 0 | 0.00 | 3.77 | 3.92 | 3.77 | 9121 |
| 1738280100 | 3.77 | -0.08 | -1.95 | 3.79 | 3.9173 | 3.71 | 8170 |
| 1738193700 | 3.845 | 0.2 | 5.34 | 3.8 | 3.94 | 3.5 | 51039 |
| 1738107300 | 3.65 | -0.83 | -18.56 | 4.45 | 4.49 | 3.61 | 37360 |
| 1738020900 | 4.482 | 0.04 | 0.95 | 4.41 | 4.5 | 4.35 | 14323 |
| 1737761700 | 4.44 | 0.13 | 3.02 | 4.46 | 4.475 | 4.34 | 11578 |
| 1737675300 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1737588900 | 4.3099999 | -0.22 | -4.86 | 4.53 | 4.53 | 4.165 | 24784 |
| 1737502500 | 4.53 | 0.01 | 0.22 | 4.7186 | 4.7186 | 4.42 | 12474 |
| 1737156900 | 4.5199999 | -0.15 | -3.21 | 4.8 | 4.859 | 4.5199999 | 21792 |
| 1737070500 | 4.67 | -0.26 | -5.27 | 4.88 | 4.9077 | 4.5218999 | 13959 |
| 1736984100 | 4.93 | 0.27 | 5.79 | 4.7 | 5 | 4.68 | 16729 |
| 1736897700 | 4.66 | -0.34 | -6.80 | 4.94 | 5.15 | 4.6201 | 42335 |
| 1736811300 | 5 | 0.5 | 11.11 | 4.8 | 5.19 | 4.35 | 99045 |
| 1736552100 | 4.5 | -0.22 | -4.66 | 4.5199999 | 4.59 | 4.43 | 7053 |
| 1736379300 | 4.72 | 0.02 | 0.43 | 4.72 | 4.7699999 | 4.59 | 13909 |
| 1736292900 | 4.7 | -0.16 | -3.29 | 4.96 | 5.12 | 4.7 | 26873 |
| 1736206500 | 4.86 | 0.16 | 3.40 | 4.83 | 5.1 | 4.71 | 26400 |
| 1735947300 | 4.7 | 0.14 | 3.07 | 4.66 | 4.8205 | 4.6 | 16356 |
| 1735860900 | 4.5599999 | 0.1 | 2.24 | 4.47 | 4.7 | 4.34 | 19478 |
| 1735688100 | 4.46 | -0.06 | -1.33 | 4.63 | 4.63 | 4.39 | 7200 |
| 1735601700 | 4.5199999 | -0.03 | -0.66 | 4.55 | 4.55 | 4.475 | 9841 |
| 1735342500 | 4.55 | -0.2 | -4.21 | 4.74 | 4.74 | 4.55 | 7326 |
| 1735256100 | 4.75 | 0.3 | 6.74 | 4.4 | 4.75 | 4.4 | 11505 |
