Hot Features
프리미엄
Virpax Pharmaceuticals Inc (VRPX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -22 | 0.25 | 0.29 | 0.187 | 21143384 | 0.23478735 | CS |
| 4 | -0.104 | -34.7826086957 | 0.299 | 0.4551 | 0.187 | 14320208 | 0.28399132 | CS |
| 12 | -0.1145 | -36.9951534733 | 0.3095 | 0.515 | 0.187 | 5770820 | 0.29621161 | CS |
| 26 | -0.6138 | -75.8902077151 | 0.8088 | 1.05 | 0.187 | 4157995 | 0.39740653 | CS |
| 52 | -3.315 | -94.4444444444 | 3.51 | 5.48 | 0.187 | 3587194 | 0.8298737 | CS |
| 156 | -20.005 | -99.0346534653 | 20.2 | 25 | 0.187 | 1251252 | 1.25688209 | CS |
| 260 | -79.805 | -99.75625 | 80 | 359.799 | 0.187 | 1418757 | 39.6393722 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.1985 | -0.0415 | -17.29 | 0.2033 | 0.2097 | 0.19 | 6905706 |
| 1740785700 | 0.24 | 0.0128 | 5.63 | 0.265 | 0.29 | 0.227 | 75491462 |
| 1740699300 | 0.2272 | -0.0123 | -5.14 | 0.249 | 0.249 | 0.225 | 21325696 |
| 1740612900 | 0.2395 | -0.0056 | -2.28 | 0.2401 | 0.245 | 0.2225 | 1253988 |
| 1740526500 | 0.2451 | -0.0069 | -2.74 | 0.25 | 0.2607 | 0.2326 | 1052240 |
| 1740440100 | 0.252 | -0.0106 | -4.04 | 0.265 | 0.2749 | 0.25 | 1927498 |
| 1740180900 | 0.2626 | -0.025 | -8.69 | 0.2876 | 0.289699 | 0.2626 | 1805915 |
| 1740094500 | 0.2876 | 0.0102 | 3.68 | 0.2751 | 0.2994 | 0.273 | 2190176 |
| 1740008100 | 0.2774 | -0.0326 | -10.52 | 0.2953 | 0.3096 | 0.2757 | 3479653 |
| 1739921700 | 0.31 | -0.0163 | -5.00 | 0.3 | 0.3332 | 0.28 | 6792909 |
| 1739576100 | 0.3263 | 0.0374 | 12.95 | 0.448 | 0.47 | 0.31 | 120772432 |
| 1739489700 | 0.2889 | 0.0205 | 7.64 | 0.27 | 0.3039 | 0.2602999 | 30573828 |
| 1739403300 | 0.2684 | -0.0095 | -3.42 | 0.2701 | 0.2767 | 0.2521 | 298031 |
| 1739316900 | 0.2779 | -0.0053 | -1.87 | 0.279 | 0.2873 | 0.2702 | 161638 |
| 1739230500 | 0.2832 | 0.0056 | 2.02 | 0.2854999 | 0.2854999 | 0.272 | 143250 |
| 1738971300 | 0.2776 | 0.0057001 | 2.10 | 0.27 | 0.297 | 0.265 | 272069 |
| 1738884900 | 0.2718999 | -0.0199 | -6.82 | 0.29 | 0.29 | 0.2708999 | 260945 |
| 1738798500 | 0.2918 | 0.0038 | 1.32 | 0.289 | 0.2989 | 0.275 | 357523 |
| 1738712100 | 0.288 | -0.003 | -1.03 | 0.299 | 0.299 | 0.28 | 162353 |
| 1738625700 | 0.291 | -0.0211 | -6.76 | 0.28 | 0.2949 | 0.28 | 264697 |
| 1738366500 | 0.3121 | 0.0004 | 0.13 | 0.31 | 0.325 | 0.3 | 427787 |
| 1738280100 | 0.3117 | -0.0113 | -3.50 | 0.3256 | 0.333 | 0.29 | 499682 |
| 1738193700 | 0.323 | 0.028 | 9.49 | 0.28 | 0.3469999 | 0.28 | 1588924 |
| 1738107300 | 0.295 | 0.017 | 6.12 | 0.2557 | 0.3044 | 0.23 | 1397611 |
| 1738020900 | 0.278 | -0.017 | -5.76 | 0.295 | 0.295 | 0.275 | 114325 |
| 1737761700 | 0.295 | 0.0110001 | 3.87 | 0.288 | 0.3048 | 0.288 | 273996 |
| 1737675300 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1737588900 | 0.2839999 | -0.0096 | -3.27 | 0.29 | 0.2935 | 0.2814 | 260345 |
| 1737502500 | 0.2936 | -0.0104 | -3.42 | 0.3046 | 0.3046 | 0.275 | 443004 |
| 1737156900 | 0.304 | -0.0064 | -2.06 | 0.302 | 0.3244 | 0.29 | 296153 |
| 1737070500 | 0.3104 | -0.0348 | -10.08 | 0.327 | 0.3449999 | 0.305 | 476393 |
| 1736984100 | 0.3452 | -0.0038 | -1.09 | 0.34 | 0.3594 | 0.335 | 165591 |
| 1736897700 | 0.349 | -0.0071 | -1.99 | 0.36 | 0.3613 | 0.331 | 283286 |
| 1736811300 | 0.3561 | -0.0089 | -2.44 | 0.358 | 0.36 | 0.3484999 | 211604 |
| 1736552100 | 0.365 | -0.0006 | -0.16 | 0.36 | 0.3837999 | 0.355 | 259999 |
| 1736379300 | 0.3656 | -0.0314 | -7.91 | 0.3851 | 0.3851 | 0.35 | 590360 |
| 1736292900 | 0.397 | 0.0108 | 2.80 | 0.413 | 0.413 | 0.3805 | 696939 |
| 1736206500 | 0.3862 | -0.0348 | -8.27 | 0.4109999 | 0.42 | 0.385 | 540357 |
| 1735947300 | 0.421 | 0.0465 | 12.42 | 0.3897 | 0.4493 | 0.3801 | 960487 |
| 1735860900 | 0.3745 | -0.0054 | -1.42 | 0.3868 | 0.3899 | 0.3735 | 375856 |
| 1735688100 | 0.3799 | -0.0738 | -16.27 | 0.372 | 0.417 | 0.36 | 1737794 |
| 1735601700 | 0.4537 | 0.0437001 | 10.66 | 0.442 | 0.515 | 0.426 | 6463170 |
| 1735342500 | 0.4099999 | 0.0699999 | 20.59 | 0.331 | 0.44 | 0.3304 | 4342226 |
| 1735256100 | 0.34 | 0.0105 | 3.19 | 0.33 | 0.36 | 0.32011 | 1169222 |
| 1735077840 | 0.3295 | -0.0145 | -4.22 | 0.331 | 0.34 | 0.3225 | 189946 |
| 1734996900 | 0.3439999 | 0.0139999 | 4.24 | 0.3459999 | 0.35 | 0.3219 | 506077 |
| 1734737700 | 0.33 | 0.0136 | 4.30 | 0.316 | 0.365 | 0.316 | 971163 |
| 1734651300 | 0.3164 | 0.0028 | 0.89 | 0.31 | 0.324899 | 0.31 | 198885 |
| 1734564900 | 0.3136 | -0.0255 | -7.52 | 0.33 | 0.356 | 0.3136 | 430258 |
| 1734478500 | 0.3391 | -0.0139 | -3.94 | 0.3764 | 0.388 | 0.316 | 816226 |
| 1734392100 | 0.353 | -0.047 | -11.75 | 0.3799 | 0.3973999 | 0.33 | 1796702 |
| 1734132900 | 0.4 | 0.0991 | 32.93 | 0.31 | 0.48 | 0.2859999 | 9558284 |
| 1734046500 | 0.3009 | -0.0091 | -2.94 | 0.319 | 0.32 | 0.3 | 455983 |
| 1733960100 | 0.31 | 0 | 0.00 | 0.3 | 0.316 | 0.3 | 552056 |
| 1733873700 | 0.31 | -0.008 | -2.52 | 0.304 | 0.3298 | 0.303 | 592086 |
| 1733787300 | 0.318 | -0.0147 | -4.42 | 0.33 | 0.3488 | 0.303 | 638339 |
| 1733528100 | 0.3327 | -0.0583 | -14.91 | 0.357 | 0.36 | 0.31 | 1533372 |
| 1733441700 | 0.391 | -0.0192 | -4.68 | 0.4099999 | 0.4099999 | 0.39 | 401919 |
| 1733355300 | 0.4102 | -0.0257 | -5.90 | 0.4025 | 0.42 | 0.39 | 1031406 |
