Hot Features
프리미엄
Travere Therapeutics Inc (TVTX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0991571641051 | 20.17 | 21.4 | 19.67 | 1139325 | 20.67123294 | CS |
| 4 | 1.29 | 6.83987274655 | 18.86 | 21.56 | 16.8 | 1210515 | 19.34790709 | CS |
| 12 | 1.39 | 7.40938166311 | 18.76 | 21.56 | 16.588 | 1215764 | 18.49360475 | CS |
| 26 | 12.16 | 152.190237797 | 7.99 | 21.56 | 7.95 | 1518692 | 15.83041479 | CS |
| 52 | 11.83 | 142.1875 | 8.32 | 21.56 | 5.12 | 1354692 | 12.19009824 | CS |
| 156 | -5.85 | -22.5 | 26 | 30.35 | 5.12 | 1227338 | 15.26026436 | CS |
| 260 | -5 | -19.8807157058 | 25.15 | 33.0899 | 5.12 | 1085065 | 16.64327721 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 21.1 | 0.88 | 4.35 | 20.2475 | 21.2 | 20.215 | 968772 |
| 1738625700 | 20.22 | -0.24 | -1.17 | 19.845 | 20.57 | 19.67 | 1084100 |
| 1738366500 | 20.46 | -0.59 | -2.80 | 21.19 | 21.4 | 20.33 | 1141067 |
| 1738280100 | 21.05 | 0.6 | 2.93 | 20.55 | 21.235 | 20.49 | 1044523 |
| 1738193700 | 20.45 | -0.65 | -3.08 | 20.97 | 21.32 | 19.78 | 1086167 |
| 1738107300 | 21.1 | 0.97 | 4.82 | 20.17 | 21.37 | 19.89 | 1340769 |
| 1738020900 | 20.13 | -0.18 | -0.89 | 20.18 | 20.73 | 19.765 | 763008 |
| 1737761700 | 20.31 | 0.84 | 4.31 | 20.96 | 21.56 | 20.26 | 1266660 |
| 1737675300 | 19.47 | 0 | 0.00 | 19.47 | 19.47 | 19.47 | 0 |
| 1737588900 | 19.47 | 0.01 | 0.05 | 19.46 | 19.6 | 18.53 | 1865496 |
| 1737502500 | 19.46 | 1.09 | 5.93 | 18.74 | 19.76 | 18.52 | 1941486 |
| 1737156900 | 18.37 | -0.1 | -0.54 | 18.54 | 18.74 | 18.24 | 879448 |
| 1737070500 | 18.47 | 0.4 | 2.21 | 18.14 | 18.49 | 18.04 | 787191 |
| 1736984100 | 18.07 | 1 | 5.86 | 17.54 | 18.4525 | 17.315 | 1384444 |
| 1736897700 | 17.07 | -1.52 | -8.18 | 18.76 | 18.76 | 16.8 | 1217395 |
| 1736811300 | 18.59 | 0.5 | 2.76 | 17.97 | 18.73 | 17.48 | 1324164 |
| 1736552100 | 18.09 | -0.91 | -4.79 | 18.94 | 18.98 | 17.835 | 1719220 |
| 1736379300 | 19 | -0.08 | -0.42 | 18.945 | 19.35 | 18.64 | 940090 |
| 1736292900 | 19.08 | 0.37 | 1.98 | 18.86 | 19.305 | 18.58 | 793529 |
| 1736206500 | 18.71 | -0.15 | -0.80 | 18.99 | 19.34 | 18.65 | 1328883 |
| 1735947300 | 18.86 | -0.11 | -0.58 | 19.125 | 19.225 | 18.72 | 993545 |
| 1735860900 | 18.97 | 1.55 | 8.90 | 17.67 | 19.01 | 17.6118 | 1266044 |
| 1735688100 | 17.42 | 0.1 | 0.58 | 17.44 | 17.64 | 17.035 | 984414 |
| 1735601700 | 17.32 | 0.04 | 0.23 | 17.18 | 17.55 | 17.03 | 650316 |
| 1735342500 | 17.28 | -0.5 | -2.81 | 17.535 | 17.72 | 17.105 | 663474 |
| 1735256100 | 17.78 | 0.65 | 3.79 | 17.15 | 17.84 | 16.97 | 806032 |
| 1735077840 | 17.13 | -0.02 | -0.12 | 17.22 | 17.27 | 16.87 | 538442 |
| 1734996900 | 17.15 | -0.03 | -0.17 | 17.12 | 17.26 | 16.588 | 1442564 |
| 1734737700 | 17.18 | -0.22 | -1.26 | 17.35 | 17.88 | 17.16 | 3606611 |
| 1734651300 | 17.4 | 0.54 | 3.20 | 16.96 | 17.52 | 16.67 | 1375409 |
| 1734564900 | 16.86 | -0.28 | -1.63 | 17.28 | 17.57 | 16.655 | 1919545 |
| 1734478500 | 17.14 | -0.36 | -2.06 | 17.35 | 17.605 | 17.08 | 1368065 |
| 1734392100 | 17.5 | 0.18 | 1.04 | 17.4 | 18.03 | 17.36 | 1654461 |
| 1734132900 | 17.32 | -0.59 | -3.29 | 17.75 | 18.3 | 17.27 | 1105189 |
| 1734046500 | 17.91 | -0.77 | -4.12 | 18.625 | 18.9 | 17.88 | 1227866 |
| 1733960100 | 18.68 | -0.07 | -0.37 | 18.84 | 19.11 | 18.475 | 782513 |
| 1733873700 | 18.75 | -0.02 | -0.11 | 18.93 | 19.2 | 18.6 | 1628516 |
| 1733787300 | 18.77 | -0.45 | -2.34 | 18.82 | 19.11 | 17.685 | 956668 |
| 1733528100 | 19.22 | -0.19 | -0.98 | 19.42 | 19.79 | 19.17 | 985756 |
| 1733441700 | 19.41 | 0.04 | 0.21 | 19.195 | 19.6 | 19.165 | 549185 |
| 1733355300 | 19.37 | -0.01 | -0.05 | 19.57 | 19.75 | 19.33 | 696119 |
| 1733268900 | 19.38 | -0.19 | -0.97 | 19.45 | 19.99 | 19.37 | 1651397 |
| 1733182500 | 19.57 | 0.76 | 4.04 | 18.86 | 19.85 | 18.86 | 1019804 |
| 1732917840 | 18.81 | 0.11 | 0.59 | 18.75 | 19.13 | 18.66 | 1481500 |
| 1732750500 | 18.7 | -0.36 | -1.89 | 19.1 | 19.23 | 18.69 | 908687 |
| 1732664100 | 19.06 | 0.88 | 4.84 | 18.34 | 19.12 | 18.19 | 1754249 |
| 1732577700 | 18.18 | -0.07 | -0.38 | 18.72 | 18.72 | 18.14 | 980042 |
| 1732318500 | 18.25 | -0.01 | -0.05 | 18.04 | 18.93 | 18.03 | 1089205 |
| 1732232100 | 18.26 | 0.4 | 2.24 | 17.96 | 18.64 | 17.9088 | 902111 |
| 1732145700 | 17.86 | 0.47 | 2.70 | 17.08 | 17.87 | 17.05 | 929365 |
| 1732059300 | 17.39 | 0 | 0.00 | 17.1 | 17.44 | 16.975 | 964513 |
| 1731972900 | 17.39 | -0.33 | -1.86 | 17.69 | 17.75 | 16.86 | 1604414 |
| 1731713700 | 17.72 | -0.75 | -4.06 | 18.555 | 18.555 | 17.32 | 1452087 |
| 1731627300 | 18.47 | -0.09 | -0.48 | 18.58 | 18.99 | 18.21 | 1251833 |
| 1731540900 | 18.56 | -0.19 | -1.01 | 19 | 19.51 | 18.5 | 1255036 |
| 1731454500 | 18.75 | -0.28 | -1.47 | 18.76 | 19.22 | 18.6002 | 1298620 |
| 1731368100 | 19.03 | -0.82 | -4.13 | 19.79 | 20.33 | 18.995 | 1257012 |
| 1731108900 | 19.85 | 2.19 | 12.40 | 17.66 | 19.925 | 17.17 | 3885700 |
| 1731022500 | 17.66 | 0.36 | 2.08 | 17.25 | 17.92 | 17.17 | 944940 |
| 1730936100 | 17.3 | -0.45 | -2.54 | 18.55 | 18.58 | 17.24 | 1519577 |
| 1730849700 | 17.75 | -0.35 | -1.93 | 18.05 | 18.1 | 17.32 | 864363 |
