Hot Features
프리미엄
Rezolute Inc (RZLT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -12.4777183601 | 5.61 | 5.74 | 4.66 | 388353 | 5.00502725 | CS |
| 4 | -0.75 | -13.2508833922 | 5.66 | 6.1856 | 4.66 | 389074 | 5.4905904 | CS |
| 12 | 0.12 | 2.50521920668 | 4.79 | 6.1856 | 4.12 | 414439 | 5.13434 | CS |
| 26 | 1.29 | 35.635359116 | 3.62 | 6.1856 | 2.58 | 505288 | 4.43616749 | CS |
| 52 | 4.0926 | 500.685099095 | 0.8174 | 6.1856 | 0.72 | 393872 | 3.58427223 | CS |
| 156 | -0.98 | -16.6383701188 | 5.89 | 6.1856 | 0.72 | 176039 | 3.41777236 | CS |
| 260 | -15.23 | -75.6206554121 | 20.14 | 21.2 | 0.72 | 140911 | 3.83134524 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.91 | 0.05 | 1.03 | 4.78 | 4.99 | 4.68 | 372531 |
| 1732232100 | 4.86 | -0.15 | -2.99 | 5 | 5.14 | 4.82 | 283001 |
| 1732145700 | 5.01 | 0.06 | 1.21 | 4.99 | 5.135 | 4.8537 | 294024 |
| 1732059300 | 4.95 | 0.08 | 1.64 | 4.78 | 5.0599999 | 4.66 | 480997 |
| 1731972900 | 4.87 | -0.42 | -7.94 | 5.36 | 5.48 | 4.79 | 442368 |
| 1731713700 | 5.29 | -0.31 | -5.54 | 5.61 | 5.74 | 5.18 | 441377 |
| 1731627300 | 5.6 | -0.04 | -0.71 | 5.64 | 5.76 | 5.35 | 441493 |
| 1731540900 | 5.64 | -0.18 | -3.09 | 5.8 | 6.05 | 5.63 | 273736 |
| 1731454500 | 5.82 | -0.14 | -2.35 | 5.95 | 6.05 | 5.68 | 351799 |
| 1731368100 | 5.96 | 0.38 | 6.81 | 5.5599999 | 6.1856 | 5.5599999 | 644935 |
| 1731108900 | 5.58 | -0.14 | -2.45 | 5.84 | 5.92 | 5.51 | 561730 |
| 1731022500 | 5.72 | -0.09 | -1.55 | 5.75 | 6.03 | 5.6601 | 234875 |
| 1730936100 | 5.8099999 | 0.37 | 6.80 | 5.47 | 5.85 | 5.42 | 348027 |
| 1730849700 | 5.44 | 0 | 0.00 | 5.65 | 5.65 | 5.39 | 306766 |
| 1730763300 | 5.44 | -0.06 | -1.09 | 5.4 | 5.65 | 5.32 | 551792 |
| 1730500500 | 5.5 | 0.02 | 0.36 | 5.49 | 5.63 | 5.38 | 249165 |
| 1730414100 | 5.48 | 0.04 | 0.74 | 5.36 | 5.54 | 5.2261 | 341638 |
| 1730327700 | 5.44 | -0.24 | -4.23 | 5.68 | 5.7 | 5.42 | 251568 |
| 1730241300 | 5.68 | 0.05 | 0.89 | 5.67 | 5.75 | 5.59 | 470586 |
| 1730154900 | 5.63 | -0.15 | -2.60 | 5.78 | 5.9023 | 5.5599999 | 312198 |
| 1729895700 | 5.78 | 0.24 | 4.33 | 5.66 | 5.93 | 5.57 | 499403 |
| 1729809300 | 5.54 | 0.18 | 3.36 | 5.34 | 5.54 | 5.2501 | 343357 |
| 1729722900 | 5.36 | 0.07 | 1.32 | 5.2 | 5.54 | 5.08 | 742607 |
| 1729636500 | 5.29 | 0.4 | 8.18 | 4.87 | 5.4 | 4.87 | 1344621 |
| 1729550100 | 4.89 | 0.04 | 0.82 | 4.85 | 4.965 | 4.71 | 565838 |
| 1729290900 | 4.85 | 0.11 | 2.32 | 4.8099999 | 4.88 | 4.7106 | 198108 |
| 1729204500 | 4.74 | -0.21 | -4.24 | 5.0199999 | 5.1643 | 4.71 | 305268 |
| 1729118100 | 4.95 | 0.13 | 2.70 | 4.85 | 5.14 | 4.835 | 557451 |
| 1729031700 | 4.82 | 0.04 | 0.84 | 4.78 | 4.89 | 4.7009999 | 164121 |
| 1728945300 | 4.78 | 0.08 | 1.70 | 4.8099999 | 4.835 | 4.6506999 | 291115 |
| 1728686100 | 4.7 | 0.03 | 0.64 | 4.65 | 4.8 | 4.65 | 126519 |
| 1728599700 | 4.67 | -0.03 | -0.64 | 4.7 | 4.73 | 4.54 | 164151 |
| 1728513300 | 4.7 | -0.08 | -1.67 | 4.67 | 4.7699999 | 4.61 | 226644 |
| 1728426900 | 4.78 | 0 | 0.00 | 4.75 | 4.9315 | 4.74 | 224510 |
| 1728340500 | 4.78 | -0.15 | -3.04 | 4.96 | 5.0199999 | 4.74 | 173637 |
| 1728081300 | 4.93 | 0.03 | 0.61 | 4.91 | 5.1 | 4.86 | 265600 |
| 1727994900 | 4.9 | 0.19 | 4.03 | 4.75 | 5.1 | 4.71 | 299284 |
| 1727908500 | 4.71 | 0.12 | 2.61 | 4.65 | 4.73 | 4.5167 | 489725 |
| 1727822100 | 4.59 | -0.26 | -5.36 | 4.8 | 4.825 | 4.54 | 422529 |
| 1727735700 | 4.85 | -0.13 | -2.61 | 4.94 | 5.08 | 4.8099999 | 489740 |
| 1727476500 | 4.98 | 0.1 | 2.05 | 4.87 | 5.05 | 4.85 | 161118 |
| 1727390100 | 4.88 | -0.07 | -1.41 | 4.93 | 5.14 | 4.82 | 288013 |
| 1727303700 | 4.95 | 0.26 | 5.54 | 4.7699999 | 5.05 | 4.735 | 634295 |
| 1727217300 | 4.69 | -0.1 | -2.09 | 4.8099999 | 4.86 | 4.5201 | 367673 |
| 1727130900 | 4.79 | -0.29 | -5.71 | 5.07 | 5.12 | 4.775 | 281614 |
| 1726871700 | 5.08 | 0.26 | 5.39 | 5.21 | 5.44 | 4.82 | 1513957 |
| 1726785300 | 4.82 | -0.05 | -1.03 | 4.98 | 5.15 | 4.7101 | 649976 |
| 1726698900 | 4.87 | -0.12 | -2.40 | 5 | 5.09 | 4.85 | 346221 |
| 1726612500 | 4.99 | -0.16 | -3.11 | 5.16 | 5.23 | 4.93 | 221858 |
| 1726526100 | 5.15 | -0.1 | -1.90 | 5.28 | 5.35 | 5.15 | 197093 |
| 1726266900 | 5.25 | 0.03 | 0.57 | 5.15 | 5.29 | 5.01 | 170192 |
| 1726180500 | 5.22 | 0.08 | 1.56 | 5.11 | 5.3 | 5.0426 | 201450 |
| 1726094100 | 5.14 | -0.06 | -1.15 | 5.17 | 5.24 | 4.98 | 329552 |
| 1726007700 | 5.2 | -0.11 | -2.07 | 5.28 | 5.49 | 5.12 | 471452 |
| 1725921300 | 5.3099999 | 0.96 | 22.07 | 4.9 | 5.34 | 4.71 | 1660119 |
| 1725662100 | 4.35 | -0.02 | -0.46 | 4.34 | 4.37 | 4.12 | 592395 |
| 1725575700 | 4.37 | -0.34 | -7.22 | 4.72 | 4.76 | 4.33 | 488540 |
| 1725489300 | 4.71 | 0.01 | 0.21 | 4.69 | 4.8187 | 4.65 | 198582 |
| 1725402900 | 4.7 | -0.06 | -1.26 | 4.8 | 4.9199 | 4.65 | 209780 |
| 1725057300 | 4.76 | 0.01 | 0.21 | 4.79 | 4.84 | 4.64 | 291731 |
| 1724970900 | 4.75 | 0.08 | 1.71 | 4.72 | 4.8 | 4.67 | 123533 |
| 1724884500 | 4.67 | -0.12 | -2.51 | 4.74 | 4.85 | 4.66 | 153059 |
| 1724798100 | 4.79 | 0.09 | 1.91 | 4.79 | 4.84 | 4.62 | 285773 |
| 1724711700 | 4.7 | 0.4 | 9.30 | 4.29 | 4.79 | 4.29 | 334208 |
