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 | -2.62 | -12.6508932883 | 20.71 | 21.98 | 18.09 | 1574854 | 19.99302832 | CS |
| 4 | -4.15 | -18.6600719424 | 22.24 | 25.29 | 18.09 | 2035198 | 21.95604732 | CS |
| 12 | 0.34 | 1.91549295775 | 17.75 | 25.29 | 16.588 | 1554294 | 20.25405472 | CS |
| 26 | 6.57 | 57.03125 | 11.52 | 25.29 | 11.5 | 1674235 | 17.97911965 | CS |
| 52 | 9.46 | 109.617612978 | 8.63 | 25.29 | 5.12 | 1427145 | 13.67282708 | CS |
| 156 | -7.87 | -30.3158705701 | 25.96 | 30.35 | 5.12 | 1268276 | 15.43063052 | CS |
| 260 | -7.06 | -28.0715705765 | 25.15 | 33.0899 | 5.12 | 1103413 | 16.83641466 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 18.09 | -0.85 | -4.49 | 18.81 | 19.36 | 18.04 | 1841265 |
| 1741304100 | 18.94 | -0.47 | -2.42 | 18.87 | 19.43 | 18.63 | 1120008 |
| 1741217700 | 19.41 | -0.29 | -1.47 | 19.63 | 19.73 | 18.91 | 1380539 |
| 1741131300 | 19.7 | -0.1 | -0.51 | 19.58 | 20.005 | 19.2 | 1946618 |
| 1741044900 | 19.8 | -1.6 | -7.48 | 21.44 | 21.98 | 19.6 | 1492431 |
| 1740785700 | 21.4 | 0.76 | 3.68 | 20.65 | 21.46 | 20.47 | 2003509 |
| 1740699300 | 20.64 | -0.39 | -1.85 | 21.09 | 21.47 | 20.63 | 1022003 |
| 1740612900 | 21.03 | 0.38 | 1.84 | 21.17 | 21.93 | 20.77 | 1553682 |
| 1740526500 | 20.65 | -0.58 | -2.73 | 21.58 | 21.78 | 20.39 | 2682380 |
| 1740440100 | 21.23 | -0.75 | -3.41 | 22.06 | 22.06 | 20.565 | 1679899 |
| 1740180900 | 21.98 | -1.6 | -6.79 | 21.5 | 22.9 | 21 | 3085038 |
| 1740094500 | 23.58 | 0.25 | 1.07 | 23.37 | 23.69 | 23.14 | 1325633 |
| 1740008100 | 23.33 | 0.67 | 2.96 | 22.54 | 23.459 | 22.35 | 1538334 |
| 1739921700 | 22.66 | -0.25 | -1.09 | 23 | 23.285 | 22.48 | 1346183 |
| 1739576100 | 22.91 | -0.81 | -3.41 | 24 | 24.14 | 22.8192 | 1467065 |
| 1739489700 | 23.72 | 0.52 | 2.24 | 23.06 | 24.13 | 22.87 | 1895072 |
| 1739403300 | 23.2 | -0.55 | -2.32 | 23.53 | 24.2777 | 22.6178 | 2787390 |
| 1739316900 | 23.75 | 2.65 | 12.56 | 24.07 | 25.29 | 23.01 | 6408616 |
| 1739230500 | 21.1 | -0.65 | -2.99 | 21.68 | 21.68 | 20.2846 | 1796272 |
| 1738971300 | 21.75 | -0.11 | -0.50 | 21.9 | 22.245 | 21.4875 | 2442314 |
| 1738884900 | 21.86 | 0.65 | 3.06 | 21.34 | 22.13 | 21.27 | 2542755 |
| 1738798500 | 21.21 | 0.11 | 0.52 | 21.06 | 21.86 | 20.6731 | 1469838 |
| 1738712100 | 21.1 | 0.88 | 4.35 | 20.11 | 21.2 | 20.06 | 987234 |
| 1738625700 | 20.22 | -0.24 | -1.17 | 19.78 | 20.57 | 19.67 | 1218408 |
| 1738366500 | 20.46 | -0.59 | -2.80 | 21.19 | 21.4 | 20.33 | 1139707 |
| 1738280100 | 21.05 | 0.6 | 2.93 | 20.55 | 21.235 | 20.49 | 1041253 |
| 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 | 18.51 | 19.76 | 18.51 | 1952194 |
| 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 | 18.74 | 18.98 | 17.835 | 1731200 |
| 1736379300 | 19 | -0.08 | -0.42 | 18.85 | 19.35 | 18.64 | 954524 |
| 1736292900 | 19.08 | 0.37 | 1.98 | 18.72 | 19.305 | 18.58 | 801918 |
| 1736206500 | 18.71 | -0.15 | -0.80 | 18.76 | 19.34 | 18.37 | 1356583 |
| 1735947300 | 18.86 | -0.11 | -0.58 | 19.1 | 19.225 | 18.72 | 999626 |
| 1735860900 | 18.97 | 1.55 | 8.90 | 17.65 | 19.01 | 17.575 | 1334046 |
| 1735688100 | 17.42 | 0.1 | 0.58 | 17.44 | 17.64 | 17.035 | 984414 |
| 1735601700 | 17.32 | 0.04 | 0.23 | 17.15 | 17.55 | 16.9 | 657263 |
| 1735342500 | 17.28 | -0.5 | -2.81 | 17.65 | 17.72 | 17.105 | 669097 |
| 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 | 1442931 |
| 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 |
