Hot Features
프리미엄
Zevra Therapeutics Inc (ZVRA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.933488914819 | 8.57 | 8.83 | 8.17 | 909300 | 8.46577086 | CS |
| 4 | -1.16 | -12.0207253886 | 9.65 | 9.76 | 8.17 | 542613 | 8.84317235 | CS |
| 12 | 1.62 | 23.5807860262 | 6.87 | 9.76 | 6.61 | 676005 | 8.45439627 | CS |
| 26 | 4.13 | 94.7247706422 | 4.36 | 9.76 | 4.2 | 840166 | 7.62912237 | CS |
| 52 | 3.54 | 71.5151515152 | 4.95 | 9.76 | 4.2 | 548034 | 7.17994823 | CS |
| 156 | 2.84 | 50.2654867257 | 5.65 | 9.76 | 3.89 | 398742 | 6.6472571 | CS |
| 260 | 2.84 | 50.2654867257 | 5.65 | 9.76 | 3.89 | 398742 | 6.6472571 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 8.49 | -0.05 | -0.59 | 8.43 | 8.83 | 8.343 | 2543275 |
| 1734651300 | 8.5399999 | 0.25 | 3.02 | 8.35 | 8.65 | 8.23 | 605687 |
| 1734564900 | 8.2899999 | -0.19 | -2.24 | 8.5 | 8.7299 | 8.17 | 585460 |
| 1734478500 | 8.48 | 0.04 | 0.47 | 8.4 | 8.66 | 8.28 | 431343 |
| 1734392100 | 8.44 | -0.04 | -0.47 | 8.57 | 8.7899999 | 8.3699999 | 380733 |
| 1734132900 | 8.48 | 0.04 | 0.47 | 8.39 | 8.74 | 8.35 | 399343 |
| 1734046500 | 8.44 | -0.4 | -4.52 | 8.75 | 8.93 | 8.36 | 533602 |
| 1733960100 | 8.84 | -0.06 | -0.67 | 8.92 | 8.92 | 8.64 | 275060 |
| 1733873700 | 8.9 | 0.04 | 0.45 | 8.88 | 9.06 | 8.75 | 416862 |
| 1733787300 | 8.86 | -0.29 | -3.17 | 9.05 | 9.15 | 8.65 | 435108 |
| 1733528100 | 9.15 | 0.16 | 1.72 | 9.03 | 9.26 | 8.99 | 261489 |
| 1733441700 | 8.9949999 | -0.19 | -2.02 | 9.15 | 9.35 | 8.94 | 392870 |
| 1733355300 | 9.18 | -0.22 | -2.34 | 9.4 | 9.506 | 9.1199999 | 372737 |
| 1733268900 | 9.4 | -0.28 | -2.89 | 9.64 | 9.64 | 9.25 | 362704 |
| 1733182500 | 9.68 | 0.34 | 3.64 | 9.35 | 9.75 | 9.33 | 721327 |
| 1732917840 | 9.34 | -0.16 | -1.68 | 9.49 | 9.525 | 9.31 | 231055 |
| 1732750500 | 9.5 | 0.07 | 0.74 | 9.51 | 9.66 | 9.39 | 388577 |
| 1732664100 | 9.43 | -0.06 | -0.63 | 9.56 | 9.74 | 9.333 | 402332 |
| 1732577700 | 9.49 | -0.1 | -0.99 | 9.65 | 9.76 | 9.4034 | 570074 |
| 1732318500 | 9.585 | 0.46 | 4.98 | 9.24 | 9.64 | 9.15 | 678504 |
| 1732232100 | 9.13 | 0.17 | 1.90 | 9.0399999 | 9.3 | 8.9 | 459053 |
| 1732145700 | 8.9601 | -0.01 | -0.11 | 9 | 9.27 | 8.71 | 581105 |
| 1732059300 | 8.97 | 0.37 | 4.30 | 8.6 | 9.13 | 8.53 | 876078 |
| 1731972900 | 8.6 | -0.02 | -0.23 | 8.6199999 | 8.69 | 8.325 | 695101 |
| 1731713700 | 8.6199999 | -0.41 | -4.54 | 9.1 | 9.17 | 8.32 | 1369032 |
| 1731627300 | 9.03 | 0.37 | 4.27 | 8.35 | 9.21 | 8.35 | 941412 |
| 1731540900 | 8.66 | 0.09 | 1.05 | 8.08 | 8.8 | 7.84 | 1380620 |
| 1731454500 | 8.57 | -0.39 | -4.35 | 8.91 | 9.0863 | 8.35 | 981283 |
| 1731368100 | 8.96 | -0.04 | -0.44 | 9.01 | 9.0399999 | 8.76 | 579936 |
| 1731108900 | 9 | 0.19 | 2.16 | 8.81 | 9.0399999 | 8.65 | 517575 |
| 1731022500 | 8.81 | 0 | 0.00 | 8.88 | 9.03 | 8.67 | 515397 |
| 1730936100 | 8.81 | 0.2 | 2.32 | 8.7 | 8.91 | 8.6 | 600045 |
| 1730849700 | 8.61 | 0.06 | 0.70 | 8.5399999 | 8.65 | 8.26 | 426216 |
| 1730763300 | 8.55 | 0.15 | 1.79 | 8.32 | 8.67 | 8.22 | 636716 |
| 1730500500 | 8.4 | 0.25 | 3.07 | 8.17 | 8.66 | 8.17 | 545841 |
| 1730414100 | 8.15 | -0.28 | -3.32 | 8.38 | 8.53 | 8.14 | 722733 |
| 1730327700 | 8.43 | 0.17 | 2.06 | 8.17 | 8.58 | 8.11 | 666859 |
| 1730241300 | 8.26 | 0.21 | 2.61 | 8.1 | 8.28 | 7.97 | 397011 |
| 1730154900 | 8.05 | 0.3 | 3.87 | 7.78 | 8.15 | 7.71 | 582527 |
| 1729895700 | 7.75 | -0.15 | -1.90 | 7.92 | 8.08 | 7.67 | 351645 |
| 1729809300 | 7.9 | -0.11 | -1.37 | 7.99 | 8.09 | 7.85 | 390996 |
| 1729722900 | 8.01 | -0.33 | -3.96 | 8.3 | 8.34 | 7.93 | 643562 |
| 1729636500 | 8.34 | -0.2 | -2.34 | 8.49 | 8.6199999 | 8.295 | 319816 |
| 1729550100 | 8.5399999 | 0.05 | 0.59 | 8.48 | 8.66 | 8.35 | 307132 |
| 1729290900 | 8.49 | -0.04 | -0.47 | 8.51 | 8.69 | 8.38 | 383386 |
| 1729204500 | 8.53 | 0.07 | 0.83 | 8.55 | 8.68 | 8.41 | 367670 |
| 1729118100 | 8.46 | 0.08 | 0.95 | 8.44 | 8.58 | 8.28 | 445351 |
| 1729031700 | 8.38 | 0.3 | 3.71 | 8.07 | 8.49 | 7.73 | 711492 |
| 1728945300 | 8.08 | -0.08 | -0.98 | 8.09 | 8.25 | 7.93 | 866343 |
| 1728686100 | 8.16 | 0.24 | 3.03 | 7.92 | 8.18 | 7.79 | 510656 |
| 1728599700 | 7.92 | -0.55 | -6.49 | 8.31 | 8.4 | 7.82 | 1390237 |
| 1728513300 | 8.47 | 0.1 | 1.19 | 8.42 | 8.68 | 8.09 | 1429121 |
| 1728426900 | 8.3699999 | 0.58 | 7.45 | 7.8 | 8.58 | 7.68 | 2123699 |
| 1728340500 | 7.79 | 0.59 | 8.19 | 7.33 | 7.9 | 7.32 | 1454291 |
| 1728081300 | 7.2 | 0.02 | 0.28 | 7.29 | 7.41 | 7.07 | 718690 |
| 1727994900 | 7.18 | 0.06 | 0.84 | 7.05 | 7.215 | 6.9 | 448657 |
| 1727908500 | 7.12 | 0.27 | 3.94 | 6.81 | 7.41 | 6.777 | 819309 |
| 1727822100 | 6.85 | -0.09 | -1.30 | 6.88 | 6.95 | 6.61 | 869331 |
| 1727735700 | 6.94 | 0.02 | 0.29 | 6.87 | 7.18 | 6.85 | 867736 |
| 1727476500 | 6.92 | -0.39 | -5.34 | 7.31 | 7.37 | 6.61 | 1655705 |
| 1727390100 | 7.31 | -0.24 | -3.11 | 7.58 | 7.71 | 7.26 | 907363 |
| 1727303700 | 7.545 | -0.73 | -8.77 | 7.9 | 7.93 | 7.44 | 2364499 |
| 1727217300 | 8.27 | 0.69 | 9.10 | 8.02 | 8.47 | 7.815 | 2435564 |
| 1727130900 | 7.58 | -0.48 | -5.96 | 8.15 | 8.215039 | 7.24 | 2397633 |
