Hot Features
프리미엄
Travere Therapeutics Inc (TVTX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.507042253521 | 17.75 | 18.3 | 16.655 | 1484534 | 17.22281034 | CS |
| 4 | -0.2 | -1.10864745011 | 18.04 | 19.99 | 16.655 | 1217588 | 18.32703934 | CS |
| 12 | 3.66 | 25.8110014104 | 14.18 | 20.33 | 13.24 | 1622753 | 17.23788781 | CS |
| 26 | 10.77 | 152.333804809 | 7.07 | 20.33 | 6.8 | 1530745 | 13.90807549 | CS |
| 52 | 9.13 | 104.822043628 | 8.71 | 20.33 | 5.12 | 1370337 | 11.20311827 | CS |
| 156 | -11.58 | -39.3609789259 | 29.42 | 31.65 | 5.12 | 1196223 | 15.34749973 | CS |
| 260 | -7.31 | -29.0656063618 | 25.15 | 33.0899 | 5.12 | 1081603 | 16.58125873 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 17.18 | -0.22 | -1.26 | 17.13 | 17.88 | 17.13 | 3699463 |
| 1734651300 | 17.4 | 0.54 | 3.20 | 16.96 | 17.52 | 16.67 | 1375757 |
| 1734564900 | 16.86 | -0.28 | -1.63 | 17.44 | 17.57 | 16.655 | 1939058 |
| 1734478500 | 17.14 | -0.36 | -2.06 | 17.35 | 17.605 | 17.08 | 1368362 |
| 1734392100 | 17.5 | 0.18 | 1.04 | 17.4 | 18.03 | 17.34 | 1655778 |
| 1734132900 | 17.32 | -0.59 | -3.29 | 17.87 | 18.3 | 17.27 | 1117852 |
| 1734046500 | 17.91 | -0.77 | -4.12 | 18.67 | 18.9 | 17.88 | 1234870 |
| 1733960100 | 18.68 | -0.07 | -0.37 | 18.77 | 19.11 | 18.475 | 792544 |
| 1733873700 | 18.75 | -0.02 | -0.11 | 18.82 | 19.2 | 18.6 | 1635806 |
| 1733787300 | 18.77 | -0.45 | -2.34 | 19.07 | 19.11 | 17.685 | 1022321 |
| 1733528100 | 19.22 | -0.19 | -0.98 | 19.45 | 19.79 | 19.17 | 995728 |
| 1733441700 | 19.41 | 0.04 | 0.21 | 19.19 | 19.6 | 19.1304 | 561922 |
| 1733355300 | 19.37 | -0.01 | -0.05 | 19.19 | 19.75 | 19.18 | 717938 |
| 1733268900 | 19.38 | -0.19 | -0.97 | 19.45 | 19.99 | 19.37 | 1660979 |
| 1733182500 | 19.57 | 0.76 | 4.04 | 18.86 | 19.85 | 18.86 | 1020755 |
| 1732917840 | 18.81 | 0.11 | 0.59 | 18.75 | 19.13 | 18.66 | 1494031 |
| 1732750500 | 18.7 | -0.36 | -1.89 | 19.1 | 19.23 | 18.69 | 917901 |
| 1732664100 | 19.06 | 0.88 | 4.84 | 18.33 | 19.12 | 18.19 | 1767140 |
| 1732577700 | 18.18 | -0.07 | -0.38 | 18.72 | 18.72 | 18.14 | 982156 |
| 1732318500 | 18.25 | -0.01 | -0.05 | 18.4 | 18.93 | 18.03 | 1102858 |
| 1732232100 | 18.26 | 0.4 | 2.24 | 17.96 | 18.64 | 17.89 | 905919 |
| 1732145700 | 17.86 | 0.47 | 2.70 | 17.36 | 17.87 | 17.05 | 947239 |
| 1732059300 | 17.39 | 0 | 0.00 | 17.39 | 17.44 | 16.975 | 975247 |
| 1731972900 | 17.39 | -0.33 | -1.86 | 17.69 | 17.86 | 16.86 | 1609255 |
| 1731713700 | 17.72 | -0.75 | -4.06 | 18.52 | 18.555 | 17.32 | 1473287 |
| 1731627300 | 18.47 | -0.09 | -0.48 | 18.56 | 18.99 | 18.21 | 1266357 |
| 1731540900 | 18.56 | -0.19 | -1.01 | 19 | 19.51 | 18.5 | 1255789 |
| 1731454500 | 18.75 | -0.28 | -1.47 | 18.76 | 19.22 | 18.55 | 1307779 |
| 1731368100 | 19.03 | -0.82 | -4.13 | 19.79 | 20.33 | 18.995 | 1271511 |
| 1731108900 | 19.85 | 2.19 | 12.40 | 17.66 | 19.925 | 17.17 | 3981870 |
| 1731022500 | 17.66 | 0.36 | 2.08 | 17.26 | 17.92 | 17.17 | 951183 |
| 1730936100 | 17.3 | -0.45 | -2.54 | 18.48 | 18.48 | 17.24 | 1516113 |
| 1730849700 | 17.75 | -0.35 | -1.93 | 18.05 | 18.1 | 17.32 | 868748 |
| 1730763300 | 18.1 | 0.53 | 3.02 | 17.35 | 18.5 | 16.89 | 1334043 |
| 1730500500 | 17.57 | 0.07 | 0.40 | 17.95 | 18.56 | 17.395 | 1941314 |
| 1730414100 | 17.5 | -0.26 | -1.44 | 16.8 | 18.28 | 16.77 | 1639958 |
| 1730327700 | 17.755 | -0.62 | -3.35 | 18.46 | 18.9 | 17.68 | 2672089 |
| 1730241300 | 18.37 | 0.49 | 2.74 | 17.77 | 18.3948 | 17.4802 | 838514 |
| 1730154900 | 17.88 | 0.35 | 2.00 | 17.85 | 18.29 | 17.65 | 865323 |
| 1729895700 | 17.53 | -0.56 | -3.10 | 18.19 | 18.32 | 17.41 | 929998 |
| 1729809300 | 18.09 | 0.13 | 0.72 | 18 | 18.2 | 17.55 | 1273668 |
| 1729722900 | 17.96 | -0.01 | -0.06 | 17.83 | 18.43 | 17.57 | 975017 |
| 1729636500 | 17.97 | -0.13 | -0.72 | 17.84 | 18.2489 | 17.64 | 771441 |
| 1729550100 | 18.1 | 0.23 | 1.29 | 19.12 | 19.25 | 17.55 | 982858 |
| 1729290900 | 17.87 | -0.38 | -2.08 | 18.19 | 18.34 | 17.55 | 858254 |
| 1729204500 | 18.25 | 0.2 | 1.11 | 18.05 | 18.82 | 17.76 | 1019584 |
| 1729118100 | 18.05 | 0.36 | 2.04 | 18.2 | 18.34 | 17.69 | 1114899 |
| 1729031700 | 17.69 | 0.25 | 1.43 | 17.5 | 17.775 | 17.0021 | 1662402 |
| 1728945300 | 17.44 | 1.03 | 6.28 | 16.46 | 17.49 | 16.17 | 1668857 |
| 1728686100 | 16.41 | -0.7 | -4.09 | 17.05 | 18 | 16.35 | 4328178 |
| 1728599700 | 17.11 | -0.48 | -2.73 | 17.59 | 18.6 | 16.739999 | 3513716 |
| 1728513300 | 17.59 | 2.38 | 15.65 | 15.65 | 17.77 | 15.5 | 5699170 |
| 1728426900 | 15.21 | -0.05 | -0.33 | 15.31 | 15.61 | 13.9 | 3593994 |
| 1728340500 | 15.26 | 0.03 | 0.20 | 15.24 | 15.58 | 14.02 | 2667083 |
| 1728081300 | 15.23 | 1.58 | 11.58 | 13.87 | 15.46 | 13.82 | 3178806 |
| 1727994900 | 13.65 | -0.22 | -1.59 | 13.86 | 14.03 | 13.24 | 1243004 |
| 1727908500 | 13.87 | -0.12 | -0.86 | 14.01 | 14.25 | 13.71 | 3650203 |
| 1727822100 | 13.99 | 0 | 0.00 | 13.74 | 14.205 | 13.4 | 1786285 |
| 1727735700 | 13.99 | -0.02 | -0.14 | 14.3 | 14.41 | 13.7 | 1977219 |
| 1727476500 | 14.01 | -1.03 | -6.85 | 14.18 | 14.9 | 13.972 | 2931687 |
| 1727390100 | 15.04 | 0.5 | 3.44 | 14.71 | 15.33 | 14.48 | 1926424 |
| 1727303700 | 14.54 | -0.02 | -0.14 | 14.61 | 15.19 | 14.37 | 1662479 |
| 1727217300 | 14.56 | 0.05 | 0.34 | 14.55 | 14.86 | 14.17 | 1447923 |
| 1727130900 | 14.51 | -0.7 | -4.60 | 15.36 | 15.36 | 14.39 | 1774961 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
