Hot Features
프리미엄
Arbutus Biopharma Corporation (ABUS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7088 | 18.4583333333 | 3.84 | 4.56 | 3.79 | 2342147 | 4.15411133 | CS |
| 4 | 0.9388 | 26.0055401662 | 3.61 | 4.56 | 3.55 | 1072048 | 3.95826946 | CS |
| 12 | 1.4188 | 45.3290734824 | 3.13 | 4.56 | 2.915 | 960791 | 3.66208852 | CS |
| 26 | 1.9388 | 74.2835249042 | 2.61 | 4.56 | 2.3 | 1086277 | 3.2491748 | CS |
| 52 | 2.5188 | 124.078817734 | 2.03 | 4.56 | 1.69 | 956133 | 2.83812864 | CS |
| 156 | 1.1188 | 32.6180758017 | 3.43 | 6.5 | 1.69 | 1863444 | 3.53636192 | CS |
| 260 | 2.9788 | 189.732484076 | 1.57 | 9 | 0.81 | 2106027 | 3.68003487 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 4.55 | 0.04 | 0.89 | 4.53 | 4.5599999 | 4.39 | 1579475 |
| 1725575700 | 4.51 | 0.42 | 10.27 | 4.18 | 4.5199999 | 4.17 | 3254211 |
| 1725489300 | 4.09 | 0.1 | 2.51 | 3.96 | 4.19 | 3.93 | 1436191 |
| 1725402900 | 3.99 | 0.12 | 3.10 | 3.89 | 4.045 | 3.84 | 2192210 |
| 1725057300 | 3.87 | 0.04 | 1.04 | 3.84 | 3.895 | 3.79 | 2485977 |
| 1724970900 | 3.83 | -0.02 | -0.52 | 3.85 | 3.885 | 3.82 | 455286 |
| 1724884500 | 3.85 | -0.03 | -0.77 | 3.87 | 3.915 | 3.83 | 563746 |
| 1724798100 | 3.88 | 0.01 | 0.26 | 3.87 | 3.895 | 3.805 | 467093 |
| 1724711700 | 3.87 | -0.02 | -0.51 | 3.938 | 3.94 | 3.865 | 769382 |
| 1724452500 | 3.89 | 0.08 | 2.10 | 3.85 | 3.93 | 3.835 | 960309 |
| 1724366100 | 3.81 | -0.06 | -1.55 | 3.92 | 3.92 | 3.78 | 664139 |
| 1724279700 | 3.87 | 0.04 | 1.04 | 3.85 | 3.94 | 3.8 | 1065642 |
| 1724193300 | 3.83 | 0.05 | 1.32 | 3.76 | 3.85 | 3.76 | 1102862 |
| 1724106900 | 3.78 | 0.07 | 1.89 | 3.72 | 3.8 | 3.6828 | 488433 |
| 1723847700 | 3.71 | -0.04 | -1.07 | 3.75 | 3.77 | 3.695 | 378477 |
| 1723761300 | 3.75 | 0.07 | 1.90 | 3.75 | 3.82 | 3.72 | 766850 |
| 1723674900 | 3.68 | -0.1 | -2.65 | 3.8 | 3.8 | 3.68 | 422415 |
| 1723588500 | 3.78 | 0.16 | 4.42 | 3.66 | 3.95 | 3.6409 | 1203433 |
| 1723502100 | 3.62 | -0.03 | -0.82 | 3.65 | 3.665 | 3.58 | 559925 |
| 1723242900 | 3.65 | 0.05 | 1.39 | 3.61 | 3.67 | 3.55 | 1132325 |
| 1723156500 | 3.6 | 0.09 | 2.56 | 3.56 | 3.62 | 3.48 | 604150 |
| 1723070100 | 3.51 | -0.11 | -2.90 | 3.67 | 3.67 | 3.48 | 682962 |
| 1722983700 | 3.615 | -0.01 | -0.14 | 3.57 | 3.69 | 3.5 | 626026 |
| 1722897300 | 3.62 | -0.12 | -3.08 | 3.34 | 3.63 | 3.3 | 1436171 |
| 1722638100 | 3.735 | -0.08 | -1.97 | 3.69 | 3.82 | 3.65 | 649907 |
| 1722551700 | 3.81 | 0.04 | 1.06 | 3.64 | 3.84 | 3.35 | 1276839 |
| 1722465300 | 3.77 | -0.02 | -0.53 | 3.83 | 3.885 | 3.73 | 956415 |
| 1722378900 | 3.79 | 0.01 | 0.26 | 3.75 | 3.83 | 3.705 | 789267 |
| 1722292500 | 3.78 | -0.12 | -3.08 | 3.91 | 3.91 | 3.71 | 828450 |
| 1722033300 | 3.9 | -0.02 | -0.51 | 3.98 | 3.98 | 3.86 | 729782 |
| 1721946900 | 3.92 | 0.05 | 1.29 | 3.9 | 3.98 | 3.8558 | 914086 |
| 1721860500 | 3.87 | 0.04 | 1.04 | 3.83 | 3.92 | 3.795 | 647259 |
| 1721774100 | 3.83 | 0.02 | 0.52 | 3.8 | 3.9 | 3.78 | 743424 |
| 1721687700 | 3.81 | 0.12 | 3.11 | 3.7 | 3.82 | 3.69 | 915818 |
| 1721428500 | 3.695 | 0 | 0.14 | 3.69 | 3.735 | 3.625 | 559168 |
| 1721342100 | 3.69 | -0.09 | -2.38 | 3.76 | 3.845 | 3.645 | 836848 |
| 1721255700 | 3.78 | -0.1 | -2.58 | 3.8 | 3.8299 | 3.67 | 1255643 |
| 1721169300 | 3.88 | 0.13 | 3.47 | 3.79 | 3.89 | 3.73 | 1404756 |
| 1721082900 | 3.75 | 0.16 | 4.46 | 3.54 | 3.79 | 3.54 | 1342628 |
| 1720823700 | 3.59 | 0.08 | 2.28 | 3.55 | 3.65 | 3.51 | 849084 |
| 1720737300 | 3.51 | 0.1 | 2.93 | 3.415 | 3.52 | 3.3993 | 1245548 |
| 1720650900 | 3.41 | 0.01 | 0.29 | 3.4 | 3.43 | 3.34 | 1048923 |
| 1720564500 | 3.4 | 0.14 | 4.29 | 3.24 | 3.41 | 3.24 | 1013121 |
| 1720478100 | 3.2599999 | 0.14 | 4.49 | 3.14 | 3.32 | 3.1349999 | 1209489 |
| 1720218900 | 3.12 | -0.04 | -1.27 | 3.15 | 3.15 | 3.05 | 662031 |
| 1720040640 | 3.16 | 0.03 | 0.96 | 3.15 | 3.22 | 3.13 | 661835 |
| 1719959700 | 3.13 | 0.01 | 0.32 | 3.12 | 3.14 | 3.09 | 856611 |
| 1719873300 | 3.12 | 0.02 | 0.65 | 3.07 | 3.15 | 3.05 | 721551 |
| 1719614100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1719527700 | 3.1 | 0.09 | 2.99 | 3.0299999 | 3.14 | 3.0299999 | 643965 |
| 1719441300 | 3.0099999 | -0.04 | -1.31 | 3.02 | 3.0299999 | 2.945 | 645297 |
| 1719354900 | 3.05 | -0.02 | -0.65 | 3.06 | 3.08 | 2.99 | 598659 |
| 1719268500 | 3.07 | 0.02 | 0.66 | 3.09 | 3.115 | 3.0299999 | 734234 |
| 1719009300 | 3.05 | 0.1 | 3.39 | 3 | 3.07 | 2.96 | 2110757 |
| 1718922900 | 2.95 | -0.06 | -1.99 | 3 | 3.0099999 | 2.915 | 1289733 |
| 1718750100 | 3.0099999 | -0.05 | -1.63 | 3.07 | 3.07 | 3.0099999 | 700942 |
| 1718663700 | 3.06 | -0.08 | -2.55 | 3.15 | 3.15 | 3.05 | 649908 |
| 1718404500 | 3.14 | -0.02 | -0.63 | 3.13 | 3.17 | 3.11 | 594085 |
| 1718318100 | 3.16 | -0.09 | -2.77 | 3.25 | 3.2599 | 3.14 | 651566 |
| 1718231700 | 3.25 | 0.07 | 2.20 | 3.25 | 3.305 | 3.23 | 968156 |
| 1718145300 | 3.18 | 0.04 | 1.27 | 3.12 | 3.21 | 3.08 | 995650 |
| 1718058900 | 3.14 | -0.06 | -1.88 | 3.19 | 3.21 | 3.11 | 1181243 |
