Hot Features
프리미엄
Protara Therapeutics Inc (TARA)
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 | -0.6399 | -15.4565217391 | 4.14 | 4.25 | 3.5001 | 280737 | 3.83446978 | CS |
| 4 | -1.0299 | -22.7350993377 | 4.53 | 5.26 | 3.5001 | 265309 | 4.36082973 | CS |
| 12 | 0.8413 | 31.6420941778 | 2.6588 | 10.25 | 2.51 | 2653127 | 5.88545828 | CS |
| 26 | 1.3301 | 61.2949308756 | 2.17 | 10.25 | 1.595 | 1261113 | 5.60151724 | CS |
| 52 | -0.9999 | -22.22 | 4.5 | 10.25 | 1.595 | 758462 | 5.14495565 | CS |
| 156 | -1.3399 | -27.6838842975 | 4.84 | 10.25 | 1.04 | 276554 | 4.94599554 | CS |
| 260 | -26.1299 | -88.1873101586 | 29.63 | 67.079 | 1.04 | 208377 | 6.55555418 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 3.52 | -0.05 | -1.40 | 3.56 | 3.59 | 3.3105 | 681001 |
| 1740440100 | 3.57 | -0.15 | -4.03 | 3.74 | 3.8 | 3.52 | 254081 |
| 1740180900 | 3.72 | -0.23 | -5.82 | 3.94 | 3.9884 | 3.72 | 270372 |
| 1740094500 | 3.95 | -0.02 | -0.50 | 3.97 | 4.0496 | 3.93 | 122689 |
| 1740008100 | 3.97 | 0.05 | 1.28 | 4.13 | 4.13 | 3.91 | 352963 |
| 1739921700 | 3.92 | -0.24 | -5.77 | 4.14 | 4.25 | 3.92 | 408771 |
| 1739576100 | 4.16 | -0.21 | -4.81 | 4.36 | 4.388 | 4.13 | 205042 |
| 1739489700 | 4.37 | 0.22 | 5.30 | 4.2699999 | 4.4972 | 4.16 | 140575 |
| 1739403300 | 4.15 | 0.05 | 1.22 | 4.08 | 4.195 | 3.92 | 356378 |
| 1739316900 | 4.1 | -0.13 | -3.07 | 4.13 | 4.26 | 4.05 | 233543 |
| 1739230500 | 4.23 | -0.18 | -4.08 | 4.46 | 4.59 | 4.23 | 285900 |
| 1738971300 | 4.41 | -0.44 | -9.07 | 4.87 | 4.9084 | 4.4 | 243255 |
| 1738884900 | 4.85 | -0.14 | -2.81 | 5.05 | 5.08 | 4.68 | 246423 |
| 1738798500 | 4.99 | -0.12 | -2.35 | 5.1 | 5.1 | 4.9 | 179504 |
| 1738712100 | 5.11 | 0.17 | 3.44 | 5.03 | 5.26 | 4.98 | 216235 |
| 1738625700 | 4.94 | 0.02 | 0.41 | 4.62 | 4.97 | 4.6 | 235735 |
| 1738366500 | 4.92 | 0.42 | 9.33 | 4.43 | 4.9927 | 4.382 | 532697 |
| 1738280100 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.68 | 4.445 | 266980 |
| 1738193700 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.67 | 4.42 | 171105 |
| 1738107300 | 4.5199999 | 0.07 | 1.57 | 4.53 | 4.66 | 4.32 | 350996 |
| 1738020900 | 4.45 | -0.08 | -1.77 | 4.3099999 | 4.5199999 | 4.3 | 259157 |
| 1737761700 | 4.53 | -0.16 | -3.41 | 4.51 | 4.61 | 4.42 | 305249 |
| 1737675300 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1737588900 | 4.69 | -0.07 | -1.47 | 4.76 | 4.76 | 4.67 | 102029 |
| 1737502500 | 4.76 | 0.21 | 4.62 | 4.55 | 4.82 | 4.55 | 340906 |
| 1737156900 | 4.55 | -0.08 | -1.73 | 4.5599999 | 4.66 | 4.51 | 235763 |
| 1737070500 | 4.63 | -0.04 | -0.86 | 4.7 | 4.79 | 4.5599999 | 339654 |
| 1736984100 | 4.67 | -0.36 | -7.16 | 5.03 | 5.1987 | 4.57 | 581464 |
| 1736897700 | 5.03 | -0.28 | -5.27 | 5.29 | 5.3721 | 5.01 | 231413 |
| 1736811300 | 5.3099999 | -0.25 | -4.50 | 5.47 | 5.5 | 5.1 | 264944 |
| 1736552100 | 5.5599999 | -0.35 | -5.92 | 5.71 | 5.94 | 5.45 | 372132 |
| 1736379300 | 5.91 | -0.07 | -1.17 | 6.04 | 6.04 | 5.55 | 435377 |
| 1736292900 | 5.98 | 0.13 | 2.22 | 5.8099999 | 6.16 | 5.79 | 653786 |
| 1736206500 | 5.85 | -0.29 | -4.72 | 6.2 | 6.2 | 5.75 | 483781 |
| 1735947300 | 6.14 | 0.56 | 10.04 | 5.66 | 6.15 | 5.6449999 | 563206 |
| 1735860900 | 5.58 | 0.33 | 6.18 | 5.25 | 5.71 | 5.24 | 347881 |
| 1735688100 | 5.255 | -0.03 | -0.47 | 5.35 | 5.525 | 5.035 | 329783 |
| 1735601700 | 5.28 | -0.23 | -4.17 | 5.4 | 5.43 | 5.1 | 450060 |
| 1735342500 | 5.51 | 0.01 | 0.18 | 5.5 | 5.58 | 5.345 | 347904 |
| 1735256100 | 5.5 | 0.33 | 6.38 | 5.05 | 5.5758 | 5.05 | 499710 |
| 1735077840 | 5.17 | 0.02 | 0.39 | 5.15 | 5.2 | 5.05 | 310049 |
| 1734996900 | 5.15 | -0.24 | -4.45 | 5.39 | 5.51 | 5.05 | 493938 |
| 1734737700 | 5.39 | 0.21 | 4.05 | 5.12 | 5.41 | 5.01 | 1004210 |
| 1734651300 | 5.18 | 0.02 | 0.39 | 5.15 | 5.32 | 4.91 | 718488 |
| 1734564900 | 5.16 | -0.46 | -8.19 | 5.4 | 5.51 | 5 | 1761556 |
| 1734478500 | 5.62 | 0.09 | 1.63 | 5.42 | 5.73 | 5.4 | 753526 |
| 1734392100 | 5.53 | -0.45 | -7.53 | 5.84 | 5.98 | 5.2699999 | 1106482 |
| 1734132900 | 5.98 | -0.29 | -4.63 | 6.38 | 6.39 | 5.63 | 1500639 |
| 1734046500 | 6.2699999 | 0 | 0.00 | 6.32 | 6.32 | 6.0599999 | 1163443 |
| 1733960100 | 6.2699999 | 0.02 | 0.32 | 6.34 | 6.35 | 6.16 | 941281 |
| 1733873700 | 6.25 | -0.42 | -6.30 | 6.26 | 6.45 | 6.1 | 3856116 |
| 1733787300 | 6.67 | 0.76 | 12.86 | 6.13 | 6.8799 | 5.35 | 2343570 |
| 1733528100 | 5.91 | -0.11 | -1.83 | 5.66 | 6.47 | 5.05 | 5640415 |
| 1733441700 | 6.0199999 | 2.48 | 70.06 | 9.45 | 10.48 | 5.95 | 111172780 |
| 1733355300 | 3.54 | 0.72 | 25.53 | 2.96 | 3.63 | 2.79 | 1157577 |
| 1733268900 | 2.82 | 0.29 | 11.46 | 2.75 | 2.89 | 2.5099999 | 361783 |
| 1733182500 | 2.5299999 | -0.48 | -15.95 | 3 | 3 | 2.48 | 317748 |
| 1732917840 | 3.0099999 | -0.03 | -0.99 | 3.06 | 3.251 | 2.91 | 268422 |
| 1732750500 | 3.04 | 0.1 | 3.40 | 3 | 3.16 | 2.89 | 329103 |
| 1732664100 | 2.94 | 0.34 | 13.08 | 2.66 | 3 | 2.6 | 288984 |
