Hot Features
프리미엄
TransMedics Group Inc (TMDX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.665 | 15.201754386 | 57 | 67.0999 | 56.76 | 1621590 | 62.95363524 | CS |
| 4 | 1.665 | 2.6015625 | 64 | 82.37 | 55 | 3119563 | 66.37176949 | CS |
| 12 | -18.955 | -22.4001418104 | 84.62 | 98.88 | 55 | 2118537 | 70.87267395 | CS |
| 26 | -76.555 | -53.8285754465 | 142.22 | 177.37 | 55 | 1690263 | 98.89469918 | CS |
| 52 | -19.815 | -23.1808610201 | 85.48 | 177.37 | 55 | 1233652 | 102.2302038 | CS |
| 156 | 51.195 | 353.800967519 | 14.47 | 177.37 | 10 | 742548 | 83.13668447 | CS |
| 260 | 45.545 | 226.366799205 | 20.12 | 177.37 | 10 | 561119 | 71.2759572 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 67.025 | 5.96 | 9.75 | 61.47 | 67.0999 | 60.46 | 1741758 |
| 1738020900 | 61.07 | 0.25 | 0.41 | 59.5 | 64.4 | 59.3 | 1339371 |
| 1737761700 | 60.82 | -1.15 | -1.86 | 62.75 | 63.99 | 60.19 | 1059950 |
| 1737675300 | 61.97 | 0 | 0.00 | 61.97 | 61.97 | 61.97 | 0 |
| 1737588900 | 61.97 | 5.24 | 9.24 | 57 | 62.04 | 56.76 | 2345279 |
| 1737502500 | 56.73 | -0.47 | -0.82 | 58.22 | 58.23 | 55 | 2318487 |
| 1737156900 | 57.2 | -0.82 | -1.41 | 58.38 | 58.85 | 56.0297 | 2670223 |
| 1737070500 | 58.02 | -2.42 | -4.00 | 60.54 | 60.775 | 57.9 | 2211506 |
| 1736984100 | 60.44 | -2.1 | -3.36 | 64 | 64.2 | 59.935 | 2339026 |
| 1736897700 | 62.54 | -1.51 | -2.36 | 67.42 | 67.8 | 61.325 | 2825847 |
| 1736811300 | 64.05 | -4.76 | -6.92 | 65.11 | 65.3 | 58.4001 | 6192081 |
| 1736552100 | 68.81 | -3.74 | -5.16 | 62.93 | 68.92 | 60.15 | 8539457 |
| 1736379300 | 72.55 | -6.12 | -7.78 | 76 | 77.3199 | 72.34 | 3374571 |
| 1736292900 | 78.67 | 3.04 | 4.02 | 77.57 | 82.37 | 77.405 | 3807433 |
| 1736206500 | 75.63 | 6.54 | 9.47 | 71.97 | 76.57 | 71.745 | 3312903 |
| 1735947300 | 69.09 | 2.59 | 3.89 | 67.18 | 71.1 | 66.849999 | 2567865 |
| 1735860900 | 66.5 | 4.15 | 6.66 | 64 | 68.91 | 63.905 | 3267246 |
| 1735688100 | 62.35 | 3.07 | 5.18 | 60.02 | 62.63 | 59.3 | 1767118 |
| 1735601700 | 59.28 | -1.74 | -2.85 | 60.41 | 60.75 | 58.27 | 1610962 |
| 1735342500 | 61.02 | -1.58 | -2.52 | 62.1 | 62.3 | 59.965 | 1199309 |
| 1735256100 | 62.6 | -1.3 | -2.03 | 63.19 | 63.3501 | 61.37 | 907894 |
| 1735077840 | 63.9 | 1.25 | 2.00 | 62.9 | 63.95 | 61.465 | 438463 |
| 1734996900 | 62.65 | 0.95 | 1.54 | 63.33 | 63.74 | 61.79 | 929453 |
| 1734737700 | 61.7 | 1.17 | 1.93 | 60 | 62.5 | 59.722 | 1595383 |
| 1734651300 | 60.53 | -0.35 | -0.57 | 61.19 | 62.4 | 60.165 | 1434375 |
| 1734564900 | 60.88 | -4.83 | -7.34 | 65.8 | 66.1799 | 60.395 | 1589820 |
| 1734478500 | 65.705 | 1.49 | 2.31 | 61.32 | 66.44 | 60.8 | 1648576 |
| 1734392100 | 64.22 | -0.04 | -0.06 | 64.12 | 66.346 | 63.6 | 1426846 |
| 1734132900 | 64.26 | -1.45 | -2.21 | 65.569999 | 66.34 | 63.425 | 1240506 |
| 1734046500 | 65.709999 | -1.65 | -2.45 | 67.62 | 67.62 | 65.26 | 1314643 |
| 1733960100 | 67.36 | -1.63 | -2.36 | 68.8 | 71.18 | 67 | 1876221 |
| 1733873700 | 68.99 | -0.85 | -1.22 | 71.39 | 72.57 | 65.78 | 2404361 |
| 1733787300 | 69.84 | 1.58 | 2.31 | 68.5 | 72.195 | 67.5 | 1555526 |
| 1733528100 | 68.26 | 2.01 | 3.03 | 66.849999 | 69.5699 | 66.599999 | 1716020 |
| 1733441700 | 66.25 | -5.96 | -8.25 | 72.27 | 72.8 | 66.099999 | 2437652 |
| 1733355300 | 72.21 | 0.77 | 1.08 | 72.26 | 73.93 | 70.61 | 2417737 |
| 1733268900 | 71.44 | -13.7 | -16.09 | 77.065 | 78.7115 | 71.25 | 4648397 |
| 1733182500 | 85.14 | -1.57 | -1.81 | 87.02 | 87.02 | 84 | 1267515 |
| 1732917840 | 86.71 | -0.4 | -0.46 | 87.47 | 89.38 | 86.51 | 1027865 |
| 1732750500 | 87.11 | 6.5 | 8.06 | 81.55 | 87.57 | 81.48 | 1792595 |
| 1732664100 | 80.61 | 2.03 | 2.58 | 78.19 | 81.22 | 77.6949 | 1757074 |
| 1732577700 | 78.58 | 2.54 | 3.34 | 77.96 | 78.99 | 76.28 | 1517886 |
| 1732318500 | 76.04 | -3.3 | -4.16 | 76 | 76.8683 | 72.68 | 2604119 |
| 1732232100 | 79.34 | 2.14 | 2.77 | 77.2 | 80.89 | 76.6 | 1533538 |
| 1732145700 | 77.2 | -5.72 | -6.90 | 80.89 | 81.09 | 75.605 | 2915125 |
| 1732059300 | 82.92 | 1.99 | 2.46 | 80.81 | 83.235 | 80.02 | 797950 |
| 1731972900 | 80.93 | 0.45 | 0.56 | 78.21 | 81.31 | 76.2101 | 1826451 |
| 1731713700 | 80.48 | -7.88 | -8.92 | 88.93 | 88.93 | 80.06 | 2304245 |
| 1731627300 | 88.36 | -4.37 | -4.71 | 92.62 | 92.7561 | 87.76 | 1466042 |
| 1731540900 | 92.73 | 1.32 | 1.44 | 92.938 | 98.88 | 92.3006 | 1798254 |
| 1731454500 | 91.41 | 2.3 | 2.58 | 89.1 | 95.9 | 89.1 | 1665842 |
| 1731368100 | 89.11 | 3.13 | 3.64 | 86.93 | 92.0783 | 86.27 | 1714359 |
| 1731108900 | 85.98 | 0.48 | 0.56 | 83.77 | 87 | 82.7 | 1251081 |
| 1731022500 | 85.5 | -0.85 | -0.98 | 86.55 | 88.8439 | 84.63 | 1143360 |
| 1730936100 | 86.35 | 3.35 | 4.04 | 84.62 | 87.2 | 83.13 | 1459847 |
| 1730849700 | 83 | -1.97 | -2.32 | 84.7 | 84.88 | 82.6 | 1145972 |
| 1730763300 | 84.97 | 2.57 | 3.12 | 82.03 | 85.29 | 81.74 | 1511716 |
| 1730500500 | 82.4 | 0.43 | 0.52 | 82.76 | 85.49 | 80.885 | 1817580 |
| 1730414100 | 81.97 | 0.05 | 0.06 | 81.61 | 83 | 79.9 | 2288551 |
| 1730327700 | 81.92 | -6.58 | -7.44 | 87.66 | 89.42 | 81.55 | 4525311 |
| 1730241300 | 88.5 | -37.74 | -29.90 | 91.42 | 96.43 | 85.5 | 11710131 |
