Hot Features
プレミアム
Recursion Pharmaceuticals Inc (RXRX)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.345 | 22.6430976431 | 5.94 | 7.98 | 5.93 | 14141352 | 7.11968187 | CS |
| 4 | 0.335 | 4.82014388489 | 6.95 | 8.49 | 5.6 | 11349723 | 6.57649065 | CS |
| 12 | 1.075 | 17.3107890499 | 6.21 | 8.49 | 5.6 | 6747927 | 6.5879981 | CS |
| 26 | -1.275 | -14.8948598131 | 8.56 | 9.99 | 5.6 | 5990804 | 7.06479407 | CS |
| 52 | -0.095 | -1.28726287263 | 7.38 | 15.74 | 5.6 | 5980661 | 8.77598338 | CS |
| 156 | -10.425 | -58.8650479955 | 17.71 | 21.1894 | 4.54 | 3473643 | 9.21113895 | CS |
| 260 | -22.715 | -75.7166666667 | 30 | 42.81 | 4.54 | 2982477 | 9.82871594 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733268900 | 7.09 | -0.49 | -6.46 | 7.44 | 7.66 | 7.06 | 11583245 |
| 1733182500 | 7.58 | 0.51 | 7.21 | 7.23 | 7.98 | 7.21 | 20321186 |
| 1732917840 | 7.07 | 0.69 | 10.82 | 6.5 | 7.135 | 6.44 | 13378085 |
| 1732750500 | 6.38 | 0.49 | 8.32 | 5.94 | 6.45 | 5.93 | 11282891 |
| 1732664100 | 5.89 | -0.11 | -1.83 | 5.98 | 6.0599999 | 5.83 | 8461838 |
| 1732577700 | 6 | 0.3 | 5.26 | 5.94 | 6.48 | 5.84 | 19940381 |
| 1732318500 | 5.7 | -0.05 | -0.87 | 5.83 | 5.99 | 5.6 | 13671829 |
| 1732232100 | 5.75 | -0.29 | -4.80 | 6.0199999 | 6.03 | 5.62 | 12336843 |
| 1732145700 | 6.04 | -0.23 | -3.67 | 6.3 | 6.37 | 5.7 | 16996026 |
| 1732059300 | 6.2699999 | 0.17 | 2.79 | 6.01 | 6.33 | 5.84 | 9320140 |
| 1731972900 | 6.1 | -0.08 | -1.21 | 6.25 | 6.26 | 5.9 | 10406170 |
| 1731713700 | 6.175 | -0.74 | -10.64 | 6.89 | 6.92 | 6.15 | 10535492 |
| 1731627300 | 6.91 | -0.41 | -5.60 | 7.39 | 7.58 | 6.88 | 6568575 |
| 1731540900 | 7.32 | -0.26 | -3.43 | 7.78 | 8.0399 | 7.31 | 6579840 |
| 1731454500 | 7.58 | -0.26 | -3.32 | 7.52 | 8.045 | 7.43 | 6791604 |
| 1731368100 | 7.84 | 0.74 | 10.42 | 7.5 | 8.49 | 7.23 | 15564031 |
| 1731108900 | 7.1 | 0.17 | 2.45 | 6.86 | 7.205 | 6.81 | 6660451 |
| 1731022500 | 6.93 | -0.04 | -0.57 | 6.9 | 7.09 | 6.68 | 5792406 |
| 1730936100 | 6.97 | 0.15 | 2.20 | 6.95 | 7.05 | 6.77 | 7131599 |
| 1730849700 | 6.82 | 0.18 | 2.71 | 6.59 | 6.83 | 6.465 | 4334437 |
| 1730763300 | 6.64 | 0.24 | 3.75 | 6.4 | 6.69 | 6.22 | 3882983 |
| 1730500500 | 6.4 | 0.08 | 1.27 | 6.36 | 6.58 | 6.335 | 3629753 |
| 1730414100 | 6.32 | -0.36 | -5.39 | 6.65 | 6.6849999 | 6.32 | 4376161 |
| 1730327700 | 6.68 | -0.06 | -0.89 | 6.68 | 6.9 | 6.6 | 4470319 |
| 1730241300 | 6.74 | -0.13 | -1.89 | 6.85 | 6.85 | 6.65 | 2494400 |
| 1730154900 | 6.87 | 0.39 | 6.02 | 6.59 | 6.945 | 6.5599999 | 4543007 |
| 1729895700 | 6.48 | 0.12 | 1.89 | 6.42 | 6.61 | 6.28 | 3510240 |
| 1729809300 | 6.36 | 0.03 | 0.47 | 6.45 | 6.45 | 6.195 | 2924173 |
| 1729722900 | 6.33 | -0.28 | -4.24 | 6.59 | 6.63 | 6.24 | 3967161 |
| 1729636500 | 6.61 | -0.15 | -2.22 | 6.75 | 6.79 | 6.5599999 | 2830612 |
| 1729550100 | 6.76 | -0.18 | -2.59 | 6.935 | 6.94 | 6.5900999 | 3951049 |
| 1729290900 | 6.94 | 0.39 | 5.95 | 6.57 | 6.95 | 6.57 | 3629003 |
| 1729204500 | 6.55 | -0.46 | -6.56 | 7.1 | 7.1 | 6.54 | 4839507 |
| 1729118100 | 7.01 | 0.34 | 5.10 | 6.75 | 7.07 | 6.71 | 4521679 |
| 1729031700 | 6.67 | -0.05 | -0.74 | 6.72 | 6.766 | 6.49 | 2575843 |
| 1728945300 | 6.72 | 0.1 | 1.51 | 6.64 | 6.81 | 6.515 | 3607738 |
| 1728686100 | 6.62 | 0.44 | 7.12 | 6.11 | 6.67 | 6.0599999 | 5395233 |
| 1728599700 | 6.18 | 0.03 | 0.49 | 6.09 | 6.21 | 5.95 | 4979320 |
| 1728513300 | 6.15 | -0.29 | -4.50 | 6.49 | 6.63 | 6.09 | 5721656 |
| 1728426900 | 6.44 | 0.26 | 4.21 | 6.18 | 6.49 | 6.14 | 3768291 |
| 1728340500 | 6.18 | 0.07 | 1.15 | 6.12 | 6.19 | 6.03 | 3484417 |
| 1728081300 | 6.11 | 0.05 | 0.83 | 6.15 | 6.34 | 6.07 | 3839009 |
| 1727994900 | 6.0599999 | -0.05 | -0.82 | 6.08 | 6.18 | 6.04 | 4302416 |
| 1727908500 | 6.11 | -0.06 | -0.97 | 6.19 | 6.41 | 6.07 | 4757576 |
| 1727822100 | 6.17 | -0.42 | -6.37 | 6.51 | 6.58 | 6.07 | 7255060 |
| 1727735700 | 6.59 | -0.39 | -5.59 | 6.89 | 7.095 | 6.59 | 5317803 |
| 1727476500 | 6.98 | -0.19 | -2.65 | 7.23 | 7.3 | 6.965 | 3606245 |
| 1727390100 | 7.17 | 0.28 | 4.06 | 7 | 7.175 | 6.8 | 6569726 |
| 1727303700 | 6.89 | 0.05 | 0.73 | 6.9 | 7.12 | 6.81 | 3255878 |
| 1727217300 | 6.84 | 0.17 | 2.55 | 6.72 | 6.95 | 6.6833 | 2867653 |
| 1727130900 | 6.67 | -0.13 | -1.91 | 6.82 | 6.82 | 6.63 | 3538847 |
| 1726871700 | 6.8 | -0.14 | -2.02 | 6.87 | 6.9 | 6.7118 | 17150929 |
| 1726785300 | 6.94 | 0.03 | 0.43 | 7.16 | 7.24 | 6.9 | 4630941 |
| 1726698900 | 6.91 | 0.15 | 2.22 | 6.81 | 7.405 | 6.81 | 6054797 |
| 1726612500 | 6.76 | 0.11 | 1.65 | 6.73 | 7.035 | 6.73 | 4151683 |
| 1726526100 | 6.65 | 0.08 | 1.22 | 6.5599999 | 6.67 | 6.4012 | 3010238 |
| 1726266900 | 6.57 | 0.07 | 1.08 | 6.6 | 6.755 | 6.44 | 3752207 |
| 1726180500 | 6.5 | 0.05 | 0.78 | 6.44 | 6.635 | 6.25 | 3442689 |
| 1726094100 | 6.45 | 0.13 | 2.06 | 6.21 | 6.51 | 6.17 | 2940500 |
| 1726007700 | 6.32 | 0.2 | 3.27 | 6.16 | 6.32 | 6.055 | 3084739 |
| 1725921300 | 6.12 | 0.2 | 3.38 | 5.95 | 6.13 | 5.91 | 3982728 |
| 1725662100 | 5.92 | -0.25 | -4.05 | 6.16 | 6.3 | 5.8949999 | 4575092 |
| 1725575700 | 6.17 | 0.07 | 1.15 | 6.14 | 6.325 | 6.04 | 3479621 |
| 1725489300 | 6.1 | 0.03 | 0.49 | 6.05 | 6.225 | 5.885 | 5709827 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
