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 | -0.03 | -0.817438692098 | 3.67 | 3.69 | 3.63 | 1136281 | 3.64495168 | CS |
| 4 | 0.575 | 18.7601957586 | 3.065 | 3.7 | 3.03 | 3245649 | 3.4868088 | CS |
| 12 | -2.13 | -36.9150779896 | 5.77 | 5.9 | 3.01 | 3133874 | 3.46127191 | CS |
| 26 | -0.17 | -4.46194225722 | 3.81 | 6.65 | 2.755 | 3791511 | 5.13258042 | CS |
| 52 | -2.47 | -40.4255319149 | 6.11 | 7.56 | 2.3 | 2851588 | 4.81745649 | CS |
| 156 | -8.9 | -70.9728867624 | 12.54 | 37.98 | 2.3 | 1835837 | 12.30270052 | CS |
| 260 | -19.17 | -84.042086804 | 22.81 | 37.98 | 2.3 | 1354996 | 14.24289711 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 3.64 | -0.01 | -0.27 | 3.65 | 3.66 | 3.635 | 916358 |
| 1738107300 | 3.65 | 0.01 | 0.27 | 3.64 | 3.66 | 3.64 | 1595444 |
| 1738020900 | 3.64 | -0.01 | -0.27 | 3.65 | 3.67 | 3.64 | 1378165 |
| 1737761700 | 3.65 | 0 | 0.00 | 3.67 | 3.69 | 3.65 | 655155 |
| 1737675300 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737588900 | 3.65 | -0.02 | -0.54 | 3.65 | 3.67 | 3.62 | 3157668 |
| 1737502500 | 3.67 | -0.01 | -0.27 | 3.64 | 3.67 | 3.64 | 5544103 |
| 1737156900 | 3.68 | 0.41 | 12.54 | 3.66 | 3.7 | 3.6 | 11241913 |
| 1737070500 | 3.27 | -0.01 | -0.30 | 3.2799999 | 3.3 | 3.2512 | 657968 |
| 1736984100 | 3.2799999 | -0.02 | -0.46 | 3.34 | 3.38 | 3.2799999 | 758019 |
| 1736897700 | 3.295 | 0 | 0.15 | 3.27 | 3.305 | 3.2599999 | 698619 |
| 1736811300 | 3.29 | 0.04 | 1.23 | 3.31 | 3.36 | 3.2599999 | 2264923 |
| 1736552100 | 3.25 | -0.14 | -4.13 | 3.33 | 3.335 | 3.23 | 4431715 |
| 1736379300 | 3.39 | -0.02 | -0.59 | 3.45 | 3.495 | 3.3504999 | 2371248 |
| 1736292900 | 3.41 | -0.06 | -1.73 | 3.49 | 3.51 | 3.38 | 2302814 |
| 1736206500 | 3.47 | 0.38 | 12.30 | 3.51 | 3.61 | 3.46 | 13051838 |
| 1735947300 | 3.09 | 0.03 | 0.98 | 3.05 | 3.09 | 3.05 | 1273712 |
| 1735860900 | 3.06 | 0.02 | 0.66 | 3.04 | 3.08 | 3.0299999 | 3293437 |
| 1735688100 | 3.04 | -0.02 | -0.65 | 3.06 | 3.07 | 3.0299999 | 1380855 |
| 1735601700 | 3.06 | 0 | 0.00 | 3.07 | 3.08 | 3.06 | 1360765 |
| 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 |
