Hot Features
프리미엄
Talphera Inc (TLPH)
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 | -0.0941 | -11.9234668018 | 0.7892 | 0.7892 | 0.65 | 62008 | 0.69050601 | CS |
| 4 | -0.2367 | -25.402446877 | 0.9318 | 1 | 0.65 | 65667 | 0.76773637 | CS |
| 12 | -0.3749 | -35.0373831776 | 1.07 | 1.19 | 0.65 | 96587 | 0.94199315 | CS |
| 26 | -0.3249 | -31.8529411765 | 1.02 | 1.19 | 0.65 | 75307 | 0.9405479 | CS |
| 52 | -0.1649 | -19.1744186047 | 0.86 | 1.61 | 0.65 | 88739 | 1.02586462 | CS |
| 156 | -0.1649 | -19.1744186047 | 0.86 | 1.61 | 0.65 | 88739 | 1.02586462 | CS |
| 260 | -0.1649 | -19.1744186047 | 0.86 | 1.61 | 0.65 | 88739 | 1.02586462 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.6951 | -0.0041 | -0.59 | 0.68 | 0.71 | 0.65 | 92330 |
| 1732232100 | 0.6992 | -0.0072 | -1.02 | 0.7299 | 0.73 | 0.6731 | 65974 |
| 1732145700 | 0.7064 | 0.0363 | 5.42 | 0.6889999 | 0.7209 | 0.6701 | 37521 |
| 1732059300 | 0.6701 | -0.0097 | -1.43 | 0.699 | 0.7049 | 0.6606 | 34821 |
| 1731972900 | 0.6798 | -0.0103 | -1.49 | 0.7892 | 0.7892 | 0.67 | 85674 |
| 1731713700 | 0.6901 | 0.028 | 4.23 | 0.6899999 | 0.7517 | 0.6509 | 115677 |
| 1731627300 | 0.6621 | -0.2279 | -25.61 | 0.87 | 0.908 | 0.6505 | 409151 |
| 1731540900 | 0.89 | -0.02 | -2.20 | 0.87 | 0.91 | 0.87 | 33679 |
| 1731454500 | 0.91 | 0.02 | 2.25 | 0.9 | 0.93 | 0.874 | 52583 |
| 1731368100 | 0.89 | -0.0181 | -1.99 | 0.91 | 0.919 | 0.87 | 48550 |
| 1731108900 | 0.9081 | 0.0081 | 0.90 | 0.874 | 0.9295 | 0.86 | 38115 |
| 1731022500 | 0.9 | -0.0111 | -1.22 | 0.91 | 0.9299 | 0.89 | 38731 |
| 1730936100 | 0.9111 | 0.0241 | 2.72 | 0.86 | 0.94 | 0.8145 | 76880 |
| 1730849700 | 0.887 | -0.00235 | -0.26 | 0.8995 | 0.94 | 0.88 | 17756 |
| 1730763300 | 0.88935 | -0.03075 | -3.34 | 0.9201 | 0.9201 | 0.87 | 34281 |
| 1730500500 | 0.9201 | -0.0185 | -1.97 | 0.94 | 0.9459 | 0.9 | 34863 |
| 1730414100 | 0.9386 | 0.0183 | 1.99 | 0.91 | 0.98 | 0.91 | 23036 |
| 1730327700 | 0.9203 | -0.0397 | -4.14 | 0.91 | 0.9999 | 0.91 | 24819 |
| 1730241300 | 0.96 | -0.04 | -4.00 | 0.9977 | 0.9977 | 0.93 | 20254 |
| 1730154900 | 1 | 0.02675 | 2.75 | 0.9318 | 1.02 | 0.9318 | 56911 |
| 1729895700 | 0.97325 | 0.01425 | 1.49 | 0.95 | 0.98 | 0.94 | 19085 |
| 1729809300 | 0.959 | -0.011 | -1.13 | 0.96 | 1.02 | 0.94 | 90433 |
| 1729722900 | 0.97 | 0.03 | 3.19 | 1.02 | 1.0392999 | 0.9494 | 73850 |
| 1729636500 | 0.94 | -0.104 | -9.96 | 1.03 | 1.05 | 0.92 | 93826 |
| 1729550100 | 1.044 | -0.06 | -5.09 | 1.1 | 1.15 | 1 | 207879 |
| 1729290900 | 1.1 | -0.06 | -5.17 | 1.06 | 1.1399 | 1.05 | 180632 |
| 1729204500 | 1.16 | 0.33 | 39.34 | 0.8175 | 1.19 | 0.8175 | 1441602 |
| 1729118100 | 0.8325 | 0.0319 | 3.98 | 0.8199999 | 0.846535 | 0.8 | 51388 |
| 1729031700 | 0.8006 | 0.0236 | 3.04 | 0.8158 | 0.8199999 | 0.7904 | 12286 |
| 1728945300 | 0.777 | -0.013 | -1.65 | 0.773 | 0.8199999 | 0.7603 | 23097 |
| 1728686100 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8297 | 0.7721 | 35140 |
| 1728599700 | 0.8 | 0.0299 | 3.88 | 0.78 | 0.8199999 | 0.76 | 20944 |
| 1728513300 | 0.7701 | -0.0203 | -2.57 | 0.7907999 | 0.83 | 0.7701 | 32470 |
| 1728426900 | 0.7904 | 0.0004 | 0.05 | 0.8199999 | 0.8199999 | 0.7904 | 21001 |
| 1728340500 | 0.79 | 0.01 | 1.28 | 0.78 | 0.8287 | 0.77 | 25904 |
| 1728081300 | 0.78 | -0.01 | -1.27 | 0.7902 | 0.86 | 0.7111 | 96885 |
| 1727994900 | 0.79 | -0.02 | -2.47 | 0.8173 | 0.8505 | 0.7543 | 77630 |
| 1727908500 | 0.81 | -0.04065 | -4.78 | 0.867 | 0.87 | 0.81 | 90092 |
| 1727822100 | 0.85065 | -0.00595 | -0.69 | 0.8525 | 0.9 | 0.844 | 36547 |
| 1727735700 | 0.8566 | -0.0024 | -0.28 | 0.875 | 0.8999 | 0.831 | 52402 |
| 1727476500 | 0.859 | 0.0494 | 6.10 | 0.8001 | 0.86 | 0.7802 | 52408 |
| 1727390100 | 0.8096 | 0.0144 | 1.81 | 0.8 | 0.8098999 | 0.7501 | 97338 |
| 1727303700 | 0.7952 | -0.0757 | -8.69 | 0.89 | 0.89 | 0.78 | 272189 |
| 1727217300 | 0.8709 | -0.0356 | -3.93 | 0.92 | 0.964 | 0.8525 | 106551 |
| 1727130900 | 0.9065 | -0.0129 | -1.40 | 0.95 | 0.96 | 0.8896 | 30798 |
| 1726871700 | 0.9194 | -0.022 | -2.34 | 0.9477 | 0.99 | 0.88 | 78761 |
| 1726785300 | 0.9414 | 0.0414 | 4.60 | 0.9 | 0.98 | 0.8994 | 34104 |
| 1726698900 | 0.9 | 0.03 | 3.45 | 0.86 | 0.9499 | 0.855 | 178742 |
| 1726612500 | 0.87 | -0.01 | -1.14 | 0.881 | 0.9 | 0.86 | 30541 |
| 1726526100 | 0.88 | -0.02 | -2.22 | 0.87 | 0.93 | 0.87 | 55271 |
| 1726266900 | 0.9 | 0 | 0.00 | 0.91 | 0.9399 | 0.85 | 94038 |
| 1726180500 | 0.9 | -0.0201 | -2.18 | 0.9116 | 0.97 | 0.9 | 76274 |
| 1726094100 | 0.9201 | -0.0055 | -0.59 | 0.92 | 1.03 | 0.9 | 62784 |
| 1726007700 | 0.9256 | -0.1144 | -11.00 | 1.02 | 1.035 | 0.902 | 84870 |
| 1725921300 | 1.04 | 0.05 | 5.05 | 0.97 | 1.048 | 0.96275 | 95981 |
| 1725662100 | 0.99 | -0.02 | -1.98 | 1 | 1.0363 | 0.9552 | 44194 |
| 1725575700 | 1.01 | 0.05 | 5.62 | 1 | 1.05 | 0.92 | 131147 |
| 1725489300 | 0.9563 | -0.0437 | -4.37 | 1.01 | 1.05 | 0.95 | 80191 |
| 1725402900 | 1 | -0.04 | -3.85 | 1.05 | 1.0799 | 0.9801 | 122275 |
| 1725057300 | 1.04 | 0.06 | 6.56 | 0.96 | 1.05 | 0.96 | 129500 |
| 1724970900 | 0.976 | 0.046 | 4.95 | 0.93 | 1 | 0.93 | 84114 |
| 1724884500 | 0.93 | -0.0401 | -4.13 | 0.95 | 1.0049999 | 0.93 | 54706 |
| 1724798100 | 0.9701 | 0.0194 | 2.04 | 0.96 | 1.02 | 0.93 | 183697 |
| 1724711700 | 0.9507 | 0.0507 | 5.63 | 0.915 | 1 | 0.8996 | 115804 |
