Hot Features
프리미엄
Revance Therapeutics Inc (RVNC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0008 | -0.0260586319218 | 3.07 | 3.085 | 3.06 | 872086 | 3.06983945 | CS |
| 4 | -0.5408 | -14.9806094183 | 3.61 | 4.17 | 3.01 | 3393812 | 3.15305127 | CS |
| 12 | -2.1508 | -41.2030651341 | 5.22 | 6.02 | 3.01 | 2490701 | 3.92866282 | CS |
| 26 | 0.4992 | 19.4241245136 | 2.57 | 6.65 | 2.395 | 3586584 | 5.22074345 | CS |
| 52 | -5.9408 | -65.935627081 | 9.01 | 9.745 | 2.3 | 2747547 | 5.01585849 | CS |
| 156 | -13.4908 | -81.4661835749 | 16.56 | 37.98 | 2.3 | 1772423 | 12.70810261 | CS |
| 260 | -13.1508 | -81.0776818742 | 16.22 | 37.98 | 2.3 | 1319251 | 14.6776041 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.06 | -0.02 | -0.65 | 3.08 | 3.08 | 3.06 | 1162929 |
| 1735256100 | 3.08 | 0 | 0.00 | 3.07 | 3.08 | 3.07 | 698925 |
| 1735077840 | 3.08 | 0.01 | 0.33 | 3.07 | 3.08 | 3.07 | 407565 |
| 1734996900 | 3.07 | -0.02 | -0.65 | 3.07 | 3.085 | 3.06 | 1262705 |
| 1734737700 | 3.09 | 0.01 | 0.32 | 3.07 | 3.09 | 3.07 | 3458749 |
| 1734651300 | 3.08 | 0 | 0.16 | 3.09 | 3.0905999 | 3.07 | 3968911 |
| 1734564900 | 3.075 | 0.01 | 0.16 | 3.08 | 3.081 | 3.07 | 2248471 |
| 1734478500 | 3.07 | -0.02 | -0.65 | 3.08 | 3.09 | 3.06 | 2623981 |
| 1734392100 | 3.09 | 0.01 | 0.32 | 3.08 | 3.09 | 3.08 | 4223502 |
| 1734132900 | 3.08 | -0.01 | -0.32 | 3.08 | 3.11 | 3.08 | 3570542 |
| 1734046500 | 3.09 | 0.05 | 1.64 | 3.09 | 3.095 | 3.07 | 6677493 |
| 1733960100 | 3.04 | 0.02 | 0.50 | 3.02 | 3.04 | 3.02 | 2737663 |
| 1733873700 | 3.025 | -0.01 | -0.17 | 3.025 | 3.0299999 | 3.02 | 3698270 |
| 1733787300 | 3.0299999 | -0.79 | -20.68 | 3.04 | 3.05 | 3.0099999 | 22725092 |
| 1733528100 | 3.82 | -0.12 | -3.05 | 3.88 | 3.948785 | 3.765 | 1149737 |
| 1733441700 | 3.94 | -0.23 | -5.52 | 4.0599999 | 4.14 | 3.74 | 1221924 |
| 1733355300 | 4.17 | 0.25 | 6.38 | 3.86 | 4.17 | 3.84 | 1981874 |
| 1733268900 | 3.92 | 0.19 | 5.09 | 3.9 | 4.12 | 3.735 | 1554353 |
| 1733182500 | 3.73 | 0.12 | 3.32 | 3.61 | 3.755 | 3.55 | 1232938 |
| 1732917840 | 3.61 | -0.17 | -4.50 | 3.67 | 3.84 | 3.61 | 1896957 |
| 1732750500 | 3.78 | -0.24 | -5.97 | 4.03 | 4.21 | 3.77 | 2405847 |
| 1732664100 | 4.0199999 | 0.22 | 5.79 | 3.97 | 4.2 | 3.87 | 2175164 |
| 1732577700 | 3.8 | 0.07 | 1.88 | 3.7 | 3.82 | 3.7 | 1542212 |
| 1732318500 | 3.73 | -0.11 | -2.86 | 3.84 | 3.895 | 3.69 | 1824455 |
| 1732232100 | 3.84 | 0.04 | 1.05 | 3.77 | 3.88 | 3.76 | 683345 |
| 1732145700 | 3.8 | 0.04 | 1.06 | 3.92 | 3.925 | 3.68 | 1472094 |
| 1732059300 | 3.76 | -0.23 | -5.76 | 3.99 | 4.005 | 3.64 | 1913604 |
| 1731972900 | 3.99 | -0.18 | -4.32 | 4.18 | 4.1849999 | 3.98 | 1386086 |
| 1731713700 | 4.17 | -0.14 | -3.25 | 4.3 | 4.3 | 4.135 | 1214061 |
| 1731627300 | 4.3099999 | 0.07 | 1.65 | 4.29 | 4.365 | 4.17 | 1485434 |
| 1731540900 | 4.24 | 0.11 | 2.66 | 4.12 | 4.285 | 4 | 1990303 |
| 1731454500 | 4.13 | 0.68 | 19.71 | 3.47 | 4.26 | 3.42 | 6600827 |
| 1731368100 | 3.45 | -0.25 | -6.76 | 3.75 | 3.9 | 3.36 | 6274591 |
| 1731108900 | 3.7 | -2.08 | -35.99 | 4.25 | 4.34 | 3.4808 | 13132018 |
| 1731022500 | 5.78 | -0.03 | -0.52 | 5.8 | 5.9 | 5.73 | 1434717 |
| 1730936100 | 5.8099999 | -0.03 | -0.51 | 5.95 | 5.96 | 5.665 | 1573539 |
| 1730849700 | 5.84 | 0.03 | 0.52 | 5.8 | 5.9 | 5.7333 | 654544 |
| 1730763300 | 5.8099999 | 0.01 | 0.17 | 5.8 | 5.85 | 5.64 | 1024358 |
| 1730500500 | 5.8 | -0.1 | -1.69 | 5.88 | 5.915 | 5.59 | 1673218 |
| 1730414100 | 5.9 | -0.02 | -0.34 | 5.92 | 5.94 | 5.835 | 1417552 |
| 1730327700 | 5.92 | 0.01 | 0.17 | 5.91 | 5.95 | 5.875 | 1131649 |
| 1730241300 | 5.91 | 0.01 | 0.17 | 5.9 | 5.96 | 5.85 | 1125270 |
| 1730154900 | 5.9 | 1.2 | 25.53 | 6 | 6.09 | 5.8505 | 8946270 |
| 1729895700 | 4.7 | -0.6 | -11.32 | 5.34 | 5.34 | 4.68 | 2825881 |
| 1729809300 | 5.3 | 0 | 0.00 | 5.29 | 5.355 | 5.245 | 779302 |
| 1729722900 | 5.3 | 0.01 | 0.19 | 5.28 | 5.325 | 5.22 | 864788 |
| 1729636500 | 5.29 | 0.01 | 0.19 | 5.29 | 5.3 | 5.25 | 487115 |
| 1729550100 | 5.28 | -0.01 | -0.19 | 5.28 | 5.32 | 5.26 | 895013 |
| 1729290900 | 5.29 | 0.11 | 2.12 | 5.15 | 5.43 | 5.1 | 1887082 |
| 1729204500 | 5.18 | -0.1 | -1.89 | 5.24 | 5.28 | 5.13 | 1173406 |
| 1729118100 | 5.28 | 0.08 | 1.54 | 5.21 | 5.336 | 5.19 | 832302 |
| 1729031700 | 5.2 | 0.06 | 1.17 | 5.12 | 5.275 | 5.08 | 1218005 |
| 1728945300 | 5.14 | -0.14 | -2.65 | 5.29 | 5.3 | 5.08 | 1123973 |
| 1728686100 | 5.28 | 0.02 | 0.38 | 5.25 | 5.3 | 5.15 | 1048243 |
| 1728599700 | 5.26 | 0.02 | 0.38 | 5.23 | 5.29 | 5.135 | 631871 |
| 1728513300 | 5.24 | 0.02 | 0.38 | 5.23 | 5.29 | 5.125 | 864273 |
| 1728426900 | 5.22 | -0.11 | -2.06 | 5.35 | 5.355 | 5.22 | 1250472 |
| 1728340500 | 5.33 | 0.11 | 2.11 | 5.22 | 5.41 | 5.19 | 1344506 |
| 1728081300 | 5.22 | -0.04 | -0.76 | 5.25 | 5.34 | 5.01 | 2556544 |
| 1727994900 | 5.26 | 0.07 | 1.35 | 5.2 | 5.28 | 5.18 | 2820287 |
| 1727908500 | 5.19 | -0.01 | -0.19 | 5.18 | 5.265 | 5.17 | 1230410 |
| 1727822100 | 5.2 | 0.01 | 0.19 | 5.23 | 5.315 | 5.16 | 1197822 |
| 1727735700 | 5.19 | -0.17 | -3.17 | 5.3 | 5.44 | 5.19 | 1952729 |
