Hot Features
프리미엄
Rezolute Inc (RZLT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -7.16049382716 | 4.05 | 4.08 | 3.41 | 381087 | 3.72649881 | CS |
| 4 | -1.05 | -21.8295218295 | 4.81 | 5.28 | 3.41 | 366293 | 4.2550594 | CS |
| 12 | -0.5571 | -12.9044960738 | 4.3171 | 5.72 | 3.41 | 379288 | 4.70863882 | CS |
| 26 | -1.44 | -27.6923076923 | 5.2 | 6.1856 | 3.41 | 386371 | 4.93801424 | CS |
| 52 | 1.76 | 88 | 2 | 6.1856 | 1.66 | 433194 | 4.25223073 | CS |
| 156 | 1.17 | 45.1737451737 | 2.59 | 6.1856 | 0.72 | 209447 | 3.63205128 | CS |
| 260 | -16.38 | -81.3306852036 | 20.14 | 21.2 | 0.72 | 156224 | 3.97922711 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 3.56 | -0.04 | -1.11 | 3.6 | 3.61 | 3.41 | 612324 |
| 1741646100 | 3.6 | -0.25 | -6.49 | 3.79 | 3.79 | 3.55 | 400032 |
| 1741390500 | 3.85 | -0.02 | -0.52 | 3.77 | 3.88 | 3.68 | 299823 |
| 1741304100 | 3.87 | -0.11 | -2.76 | 3.94 | 4.01 | 3.83 | 385903 |
| 1741217700 | 3.98 | -0.04 | -1.00 | 4.04 | 4.15 | 3.92 | 244349 |
| 1741131300 | 4.0199999 | -0.12 | -2.90 | 4.15 | 4.15 | 3.8704 | 536949 |
| 1741044900 | 4.14 | -0.29 | -6.55 | 4.45 | 4.51 | 4.05 | 361977 |
| 1740785700 | 4.43 | 0.19 | 4.48 | 4.19 | 4.47 | 4.19 | 247027 |
| 1740699300 | 4.24 | -0.22 | -4.93 | 4.45 | 4.5289 | 4.215 | 309269 |
| 1740612900 | 4.46 | 0.28 | 6.70 | 4.2 | 4.48 | 4.1 | 421486 |
| 1740526500 | 4.18 | -0.15 | -3.46 | 4.29 | 4.335 | 4.1 | 338358 |
| 1740440100 | 4.33 | -0.2 | -4.42 | 4.54 | 4.5621 | 4.22 | 406901 |
| 1740180900 | 4.53 | -0.1 | -2.16 | 4.79 | 4.79 | 4.48 | 357983 |
| 1740094500 | 4.63 | 0.08 | 1.76 | 4.75 | 4.75 | 4.51 | 337775 |
| 1740008100 | 4.55 | -0.22 | -4.61 | 4.7699999 | 4.7699999 | 4.495 | 333405 |
| 1739921700 | 4.7699999 | 0.16 | 3.47 | 4.68 | 4.8 | 4.57 | 384284 |
| 1739576100 | 4.61 | -0.2 | -4.16 | 4.8 | 4.87 | 4.61 | 357547 |
| 1739489700 | 4.8099999 | -0.05 | -1.03 | 5.28 | 5.28 | 4.78 | 378089 |
| 1739403300 | 4.86 | 0.08 | 1.67 | 4.73 | 5.04 | 4.65 | 332859 |
| 1739316900 | 4.78 | -0.06 | -1.24 | 4.83 | 4.88 | 4.65 | 286555 |
| 1739230500 | 4.84 | -0.07 | -1.43 | 4.95 | 5 | 4.7699999 | 327357 |
| 1738971300 | 4.91 | -0.19 | -3.73 | 5.08 | 5.13 | 4.83 | 366467 |
| 1738884900 | 5.1 | -0.47 | -8.44 | 5.59 | 5.59 | 5.03 | 564313 |
| 1738798500 | 5.57 | 0.07 | 1.27 | 5.45 | 5.72 | 5.4 | 597925 |
| 1738712100 | 5.5 | 0.26 | 4.96 | 5.13 | 5.5435 | 4.7699999 | 813177 |
| 1738625700 | 5.24 | -0.01 | -0.19 | 5.14 | 5.32 | 4.96 | 315661 |
| 1738366500 | 5.25 | 0.04 | 0.77 | 5.21 | 5.42 | 5.17 | 245489 |
| 1738280100 | 5.21 | 0.15 | 2.96 | 5.1 | 5.23 | 4.93 | 333053 |
| 1738193700 | 5.0599999 | 0.46 | 10.00 | 4.58 | 5.1 | 4.5601 | 366395 |
| 1738107300 | 4.6 | 0.05 | 1.10 | 4.54 | 4.6163 | 4.4 | 753476 |
| 1738020900 | 4.55 | -0.26 | -5.41 | 4.75 | 4.9099 | 4.55 | 624046 |
| 1737761700 | 4.8099999 | 0 | 0.00 | 5.04 | 5.0423 | 4.8 | 247514 |
| 1737675300 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737588900 | 4.8099999 | -0.11 | -2.24 | 4.91 | 5.07 | 4.79 | 603782 |
| 1737502500 | 4.92 | 0.05 | 1.03 | 4.9 | 4.945 | 4.73 | 212919 |
| 1737156900 | 4.87 | 0.11 | 2.31 | 4.82 | 4.93 | 4.71 | 242779 |
| 1737070500 | 4.76 | 0.11 | 2.37 | 4.66 | 4.87 | 4.47 | 315524 |
| 1736984100 | 4.65 | -0.07 | -1.48 | 4.7 | 4.94 | 4.5599999 | 192557 |
| 1736897700 | 4.72 | -0.03 | -0.63 | 4.83 | 4.98 | 4.69 | 411998 |
| 1736811300 | 4.75 | -0.15 | -3.06 | 4.8099999 | 4.888 | 4.55 | 435938 |
| 1736552100 | 4.9 | -0.31 | -5.95 | 5.14 | 5.1582 | 4.75 | 476943 |
| 1736379300 | 5.21 | -0.22 | -4.05 | 5.43 | 5.43 | 5 | 258838 |
| 1736292900 | 5.43 | 0.22 | 4.22 | 5.2699999 | 5.5199999 | 5.25 | 585438 |
| 1736206500 | 5.21 | -0.03 | -0.57 | 5.29 | 5.4299 | 5 | 425412 |
| 1735947300 | 5.24 | 0.09 | 1.75 | 5.2 | 5.35 | 5.0599999 | 504559 |
| 1735860900 | 5.15 | 0.25 | 5.10 | 4.92 | 5.24 | 4.8501 | 404519 |
| 1735688100 | 4.9 | 0.01 | 0.20 | 4.92 | 4.95 | 4.7 | 287661 |
| 1735601700 | 4.89 | -0.07 | -1.41 | 4.91 | 4.9397 | 4.75 | 328967 |
| 1735342500 | 4.96 | -0.05 | -1.00 | 5.01 | 5.0899 | 4.7808 | 292199 |
| 1735256100 | 5.01 | 0.6 | 13.61 | 4.35 | 5.085 | 4.35 | 471977 |
| 1735077840 | 4.41 | -0.03 | -0.68 | 4.678 | 4.678 | 4.34 | 95148 |
| 1734996900 | 4.44 | 0.05 | 1.14 | 4.41 | 4.45 | 4.3 | 261819 |
| 1734737700 | 4.39 | 0.16 | 3.78 | 4.2 | 4.45 | 4.15 | 357180 |
| 1734651300 | 4.23 | 0.15 | 3.68 | 4.2 | 4.3259999 | 4.08 | 328996 |
| 1734564900 | 4.08 | -0.36 | -8.11 | 4.38 | 4.64 | 4.07 | 306062 |
| 1734478500 | 4.44 | -0.05 | -1.11 | 4.47 | 4.5599999 | 4.32 | 272613 |
| 1734392100 | 4.49 | -0.1 | -2.18 | 4.59 | 4.7225 | 4.47 | 370012 |
| 1734132900 | 4.59 | -0.05 | -1.08 | 4.75 | 4.7699999 | 4.42 | 535773 |
| 1734046500 | 4.64 | -0.3 | -6.07 | 5 | 5 | 4.47 | 512210 |
