Hot Features
프리미엄
Bicara Therapeutics Inc (BCAX)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.56 | 20.7792207792 | 12.32 | 14.93 | 11.765 | 288412 | 13.5112279 | CS |
| 4 | 1.04 | 7.51445086705 | 13.84 | 14.93 | 11.64 | 341624 | 13.03452071 | CS |
| 12 | -5.8 | -28.0464216634 | 20.68 | 20.7087 | 11.1 | 448269 | 14.8671621 | CS |
| 26 | -11.37 | -43.3142857143 | 26.25 | 28.09 | 11.1 | 409416 | 18.46314252 | CS |
| 52 | -11.37 | -43.3142857143 | 26.25 | 28.09 | 11.1 | 409416 | 18.46314252 | CS |
| 156 | -11.37 | -43.3142857143 | 26.25 | 28.09 | 11.1 | 409416 | 18.46314252 | CS |
| 260 | -11.37 | -43.3142857143 | 26.25 | 28.09 | 11.1 | 409416 | 18.46314252 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 14.88 | 1.21 | 8.85 | 13.8 | 14.93 | 12.81 | 344179 |
| 1741131300 | 13.67 | 0.97 | 7.64 | 12.4 | 13.73 | 12.11 | 343327 |
| 1741044900 | 12.7 | -0.6 | -4.51 | 13.3 | 13.36 | 12.09 | 329734 |
| 1740785700 | 13.3 | 0.94 | 7.61 | 12.3 | 13.5 | 12.105 | 251046 |
| 1740699300 | 12.36 | 0.03 | 0.24 | 12.32 | 12.63 | 11.765 | 177525 |
| 1740612900 | 12.33 | -0.12 | -0.96 | 12.31 | 13.166 | 12.11 | 259022 |
| 1740526500 | 12.45 | -0.53 | -4.08 | 13.03 | 14.1492 | 11.94 | 934178 |
| 1740440100 | 12.98 | -0.02 | -0.15 | 12.94 | 13.695 | 12.33 | 735714 |
| 1740180900 | 13 | -0.82 | -5.93 | 14.01 | 14.13 | 12.69 | 352032 |
| 1740094500 | 13.82 | 0.66 | 5.02 | 13.16 | 13.83 | 12.96 | 316885 |
| 1740008100 | 13.16 | 0.07 | 0.53 | 12.91 | 13.395 | 12.865 | 283736 |
| 1739921700 | 13.09 | -0.39 | -2.89 | 13.58 | 13.69 | 12.38 | 361510 |
| 1739576100 | 13.48 | 0.36 | 2.74 | 13.3 | 13.95 | 13.25 | 180535 |
| 1739489700 | 13.12 | -0.1 | -0.76 | 13.41 | 13.41 | 12.5 | 162784 |
| 1739403300 | 13.22 | 0.2 | 1.54 | 13 | 13.57 | 12.605 | 161491 |
| 1739316900 | 13.02 | 0.02 | 0.15 | 13.17 | 13.17 | 11.64 | 469550 |
| 1739230500 | 13 | 0.87 | 7.17 | 12.07 | 13.09 | 12.07 | 423869 |
| 1738971300 | 12.13 | -0.47 | -3.73 | 12.6 | 12.99 | 11.8517 | 253436 |
| 1738884900 | 12.6 | -0.12 | -0.94 | 13.84 | 13.91 | 12.2801 | 201799 |
| 1738798500 | 12.72 | 0.48 | 3.92 | 12.32 | 12.965 | 12.27 | 225159 |
| 1738712100 | 12.24 | -0.06 | -0.49 | 12.21 | 12.54 | 11.76 | 175120 |
| 1738625700 | 12.3 | -0.32 | -2.54 | 12.09 | 13.6 | 12.02 | 235618 |
| 1738366500 | 12.62 | -0.29 | -2.25 | 12.88 | 13.38 | 12.51 | 487766 |
| 1738280100 | 12.91 | 1.15 | 9.78 | 11.78 | 13.09 | 11.78 | 543424 |
| 1738193700 | 11.76 | -0.22 | -1.84 | 11.91 | 12.3999 | 11.66 | 294243 |
| 1738107300 | 11.98 | 0.33 | 2.83 | 11.55 | 12.6 | 11.1 | 833585 |
| 1738020900 | 11.65 | 0.04 | 0.39 | 12.03 | 12.11 | 11.43 | 249608 |
| 1737761700 | 11.605 | -0.32 | -2.64 | 12.03 | 12.325 | 11.55 | 322007 |
| 1737675300 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1737588900 | 11.92 | -0.16 | -1.32 | 11.96 | 12.08 | 11.51 | 274836 |
| 1737502500 | 12.08 | -0.03 | -0.25 | 12.19 | 12.485 | 11.685 | 350424 |
| 1737156900 | 12.11 | 0.23 | 1.94 | 12.01 | 12.23 | 11.56 | 234941 |
| 1737070500 | 11.88 | -1.04 | -8.05 | 12.85 | 13.45 | 11.5575 | 599028 |
| 1736984100 | 12.92 | 0.08 | 0.66 | 13.23 | 13.965 | 12.8 | 406890 |
| 1736897700 | 12.835 | -0.16 | -1.19 | 13.03 | 13.44 | 12.33 | 458940 |
| 1736811300 | 12.99 | -1.39 | -9.67 | 14.2 | 14.85 | 12.782 | 299956 |
| 1736552100 | 14.38 | -0.87 | -5.70 | 15 | 15.72 | 14.13 | 556475 |
| 1736379300 | 15.25 | -0.5 | -3.17 | 15.61 | 15.975 | 15.15 | 220821 |
| 1736292900 | 15.75 | 0.16 | 1.03 | 15.64 | 16.329999 | 15.44 | 293520 |
| 1736206500 | 15.59 | -1.1 | -6.59 | 16.68 | 17.39 | 15.54 | 431230 |
| 1735947300 | 16.69 | -0.24 | -1.39 | 16.89 | 17.12 | 16.03 | 435644 |
| 1735860900 | 16.925 | -0.5 | -2.84 | 17.47 | 17.69 | 16.82 | 483662 |
| 1735688100 | 17.42 | 0.42 | 2.47 | 17.24 | 17.5 | 16.445 | 222275 |
| 1735601700 | 17 | -1.27 | -6.95 | 18.03 | 18.22 | 16.51 | 261458 |
| 1735342500 | 18.27 | -0.85 | -4.45 | 18.94 | 19.22 | 17.875 | 283669 |
| 1735256100 | 19.12 | 0.02 | 0.10 | 19.02 | 19.75 | 18.96 | 250199 |
| 1735077840 | 19.1 | 0.35 | 1.87 | 18.67 | 19.12 | 18 | 227946 |
| 1734996900 | 18.75 | 1.16 | 6.59 | 17.32 | 19.28 | 17.32 | 393798 |
| 1734737700 | 17.59 | 0.99 | 5.96 | 16.01 | 18.08 | 16.01 | 4286207 |
| 1734651300 | 16.6 | 0.26 | 1.59 | 16.399999 | 17.34 | 16.25 | 1258443 |
| 1734564900 | 16.34 | -1.81 | -9.97 | 18 | 18.1475 | 16.1 | 470590 |
| 1734478500 | 18.15 | 0.74 | 4.25 | 17.2 | 18.41 | 17 | 555995 |
| 1734392100 | 17.41 | -0.09 | -0.51 | 17.46 | 18.775 | 17.18 | 454225 |
| 1734132900 | 17.5 | -0.55 | -3.02 | 17.99 | 19.005 | 17.301 | 312508 |
| 1734046500 | 18.045 | -1.88 | -9.41 | 19.61 | 20.7087 | 18 | 367082 |
| 1733960100 | 19.92 | 0.62 | 3.21 | 19.11 | 20.44 | 18.89 | 413470 |
| 1733873700 | 19.3 | -1.84 | -8.70 | 21.18 | 21.93 | 18.95 | 424995 |
| 1733787300 | 21.14 | 0.04 | 0.19 | 21.49 | 22.675 | 20.61 | 375796 |
| 1733528100 | 21.1 | 1.56 | 7.98 | 19.46 | 21.54 | 19.3475 | 307299 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
