Hot Features
프리미엄
BridgeBio Pharma Inc (BBIO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.37 | 25.9598450159 | 28.39 | 36 | 28.1 | 3824008 | 32.17113817 | CS |
| 4 | 8.33 | 30.3682099891 | 27.43 | 36 | 25.34 | 2172212 | 29.28162953 | CS |
| 12 | 10.74 | 42.9256594724 | 25.02 | 36 | 21.72 | 2126511 | 26.86847311 | CS |
| 26 | 8.56 | 31.4705882353 | 27.2 | 36 | 21.72 | 1997152 | 26.65821055 | CS |
| 52 | -2.21 | -5.82038451409 | 37.97 | 41.04 | 21.62 | 1906209 | 27.93447538 | CS |
| 156 | 22.865 | 177.316789453 | 12.895 | 44.32 | 4.98 | 2154022 | 20.00044055 | CS |
| 260 | 2.15 | 6.39690568283 | 33.61 | 73.5 | 4.98 | 1729837 | 24.31934249 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736897700 | 35.605 | 1.88 | 5.56 | 33.73 | 36.17 | 33.549999 | 7635495 |
| 1736811300 | 33.73 | 4.65 | 15.99 | 28.98 | 34.25 | 28.1 | 10107290 |
| 1736552100 | 29.08 | -0.37 | -1.26 | 28.83 | 29.68 | 28.445 | 2024615 |
| 1736379300 | 29.45 | 0.6 | 2.08 | 28.7 | 29.5 | 28.2502 | 1661934 |
| 1736292900 | 28.85 | 0.59 | 2.09 | 28.49 | 28.966 | 28.17 | 1446902 |
| 1736206500 | 28.26 | 0.14 | 0.50 | 28.25 | 28.44 | 27.86 | 1325200 |
| 1735947300 | 28.12 | -0.08 | -0.28 | 28.095 | 28.56 | 27.79 | 1291806 |
| 1735860900 | 28.2 | 0.76 | 2.77 | 27.79 | 29 | 27.53 | 1393850 |
| 1735688100 | 27.44 | 0.12 | 0.44 | 27.5 | 27.8899 | 27.32 | 881603 |
| 1735601700 | 27.32 | -0.67 | -2.39 | 27.9 | 27.99 | 27.23 | 1080210 |
| 1735342500 | 27.99 | -0.4 | -1.41 | 28.34 | 28.82 | 27.6 | 1238414 |
| 1735256100 | 28.39 | -0.14 | -0.49 | 28.18 | 28.84 | 27.78 | 1025487 |
| 1735077840 | 28.53 | 0.76 | 2.74 | 27.76 | 28.585 | 27.56 | 939010 |
| 1734996900 | 27.77 | 1.28 | 4.83 | 26.75 | 27.79 | 26.55 | 1473229 |
| 1734737700 | 26.49 | 0.28 | 1.07 | 26.165 | 26.9 | 26.02 | 3999950 |
| 1734651300 | 26.21 | 0.23 | 0.89 | 26.32 | 26.605 | 25.34 | 2434036 |
| 1734564900 | 25.98 | -1.84 | -6.61 | 27.88 | 28.15 | 25.51 | 2745513 |
| 1734478500 | 27.82 | 0.11 | 0.40 | 27.435 | 27.975 | 27.17 | 1512448 |
| 1734392100 | 27.71 | 0.22 | 0.80 | 27.46 | 28.18 | 27.46 | 1950604 |
| 1734132900 | 27.49 | -0.18 | -0.65 | 27.85 | 28.28 | 27.0001 | 1468673 |
| 1734046500 | 27.67 | -1.31 | -4.52 | 28.51 | 29.17 | 27.45 | 1838737 |
| 1733960100 | 28.98 | -0.06 | -0.21 | 29.38 | 29.705 | 28.94 | 1232937 |
| 1733873700 | 29.04 | -0.46 | -1.56 | 29.72 | 29.99 | 28.61 | 1537597 |
| 1733787300 | 29.5 | 0.71 | 2.47 | 28.7968 | 29.54 | 28.36 | 1574056 |
| 1733528100 | 28.79 | 2.13 | 7.99 | 26.56 | 29.3 | 26.55 | 2912019 |
| 1733441700 | 26.66 | -0.44 | -1.62 | 26.86 | 27.2282 | 26.36 | 1141383 |
| 1733355300 | 27.1 | 0.52 | 1.96 | 26.43 | 27.8 | 26.43 | 1634532 |
| 1733268900 | 26.58 | -0.02 | -0.08 | 26.55 | 27.08 | 26.32 | 1766983 |
| 1733182500 | 26.6 | -0.49 | -1.81 | 26.86 | 27.17 | 26.15 | 1342916 |
| 1732917840 | 27.09 | -0.4 | -1.46 | 27.79 | 28.04 | 27.08 | 1100259 |
| 1732750500 | 27.49 | 1.05 | 3.97 | 26.53 | 28.2 | 26.25 | 2471311 |
| 1732664100 | 26.44 | -0.75 | -2.76 | 27.595 | 27.8774 | 25.52 | 4256200 |
| 1732577700 | 27.19 | 3.77 | 16.10 | 28.81 | 30.51 | 26.86 | 14161023 |
| 1732318500 | 23.42 | 0.18 | 0.77 | 23.265 | 23.65 | 22.47 | 2064776 |
| 1732232100 | 23.24 | 0.2 | 0.87 | 23.17 | 23.63 | 22.82 | 2022093 |
| 1732145700 | 23.04 | 0.5 | 2.22 | 22.42 | 23.16 | 22.05 | 1394856 |
| 1732059300 | 22.54 | 0.19 | 0.85 | 21.945 | 22.94 | 21.72 | 2100537 |
| 1731972900 | 22.35 | -1.37 | -5.78 | 23.32 | 24.25 | 22.1 | 3180587 |
| 1731713700 | 23.72 | -0.39 | -1.62 | 24.125 | 24.25 | 22.92 | 2749060 |
| 1731627300 | 24.11 | -0.68 | -2.74 | 24.97 | 25.79 | 24 | 1911694 |
| 1731540900 | 24.79 | 0.17 | 0.69 | 24.9615 | 26 | 24.66 | 1799740 |
| 1731454500 | 24.62 | -1.5 | -5.74 | 26.16 | 26.6199 | 24.09 | 2405713 |
| 1731368100 | 26.12 | -0.97 | -3.58 | 27.51 | 27.57 | 26.08 | 2010494 |
| 1731108900 | 27.09 | 1.21 | 4.68 | 25.8 | 27.27 | 25.57 | 1732052 |
| 1731022500 | 25.88 | 0.27 | 1.05 | 25.51 | 26.15 | 25.34 | 1238667 |
| 1730936100 | 25.61 | 0.09 | 0.35 | 26.35 | 26.48 | 25.52 | 1943945 |
| 1730849700 | 25.52 | 0.32 | 1.27 | 25.01 | 25.55 | 24.46 | 1176102 |
| 1730763300 | 25.2 | -0.28 | -1.10 | 25 | 25.81 | 24.39 | 1248931 |
| 1730500500 | 25.48 | 2.07 | 8.84 | 23.51 | 25.64 | 23.47 | 1971827 |
| 1730414100 | 23.41 | -0.38 | -1.60 | 23.8 | 24.53 | 23.39 | 1302510 |
| 1730327700 | 23.79 | -0.71 | -2.90 | 24.26 | 24.675 | 23.775 | 1089682 |
| 1730241300 | 24.5 | 0.06 | 0.25 | 24.12 | 24.68 | 24.12 | 1126322 |
| 1730154900 | 24.44 | 0.6 | 2.52 | 24.07 | 24.85 | 24.05 | 1686082 |
| 1729895700 | 23.84 | -0.33 | -1.37 | 24.17 | 24.9 | 23.76 | 1271408 |
| 1729809300 | 24.17 | -0.28 | -1.15 | 24.56 | 24.81 | 24.12 | 1670923 |
| 1729722900 | 24.45 | -0.49 | -1.96 | 25.02 | 25.19 | 24.2 | 1022325 |
| 1729636500 | 24.94 | -0.22 | -0.87 | 25.02 | 25.21 | 24.76 | 842845 |
| 1729550100 | 25.16 | -0.86 | -3.31 | 25.71 | 26.1 | 25.02 | 1377381 |
| 1729290900 | 26.02 | -0.17 | -0.65 | 26.21 | 26.66 | 25.885 | 1052648 |
| 1729204500 | 26.19 | -0.15 | -0.57 | 26.01 | 26.41 | 25.86 | 998618 |
| 1729118100 | 26.34 | 0.96 | 3.78 | 25.62 | 26.78 | 25.62 | 1837701 |
| 1729031700 | 25.38 | -0.4 | -1.55 | 25.8 | 26.24 | 25.16 | 2295464 |
