Hot Features
프리미엄
BioCryst Pharmaceuticals Inc (BCRX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.74781523096 | 8.01 | 8.15 | 7.54 | 1972758 | 7.85904301 | CS |
| 4 | 0.32 | 4.08684546616 | 7.83 | 8.49 | 6.96 | 2514331 | 7.67822917 | CS |
| 12 | -0.01 | -0.122549019608 | 8.16 | 8.49 | 6.92 | 2050119 | 7.58178777 | CS |
| 26 | 1.47 | 22.005988024 | 6.68 | 8.88 | 6.49 | 2064356 | 7.69035856 | CS |
| 52 | 3.11 | 61.7063492063 | 5.04 | 8.88 | 4.03 | 2700364 | 6.50145409 | CS |
| 156 | -6.74 | -45.2652787105 | 14.89 | 19.99 | 4.03 | 3055957 | 8.86511922 | CS |
| 260 | 4.98 | 157.097791798 | 3.17 | 19.99 | 1.58 | 4127910 | 8.21715851 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 8.09 | 0.47 | 6.17 | 7.59 | 8.13 | 7.59 | 2338905 |
| 1738625700 | 7.62 | -0.28 | -3.54 | 7.645 | 7.73 | 7.54 | 2077935 |
| 1738366500 | 7.9 | 0.03 | 0.38 | 7.86 | 8.035 | 7.8215 | 1861865 |
| 1738280100 | 7.87 | -0.15 | -1.87 | 8.08 | 8.14 | 7.8 | 2221771 |
| 1738193700 | 8.02 | 0.09 | 1.13 | 7.92 | 8.1 | 7.854 | 1850229 |
| 1738107300 | 7.93 | -0.08 | -1.00 | 8.01 | 8.065 | 7.9 | 1745357 |
| 1738020900 | 8.01 | 0.37 | 4.84 | 7.6 | 8.09 | 7.55 | 3099506 |
| 1737761700 | 7.64 | 0.02 | 0.26 | 7.64 | 7.85 | 7.55 | 2197222 |
| 1737675300 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1737588900 | 7.62 | 0.01 | 0.13 | 7.59 | 7.665 | 7.4573 | 1795495 |
| 1737502500 | 7.61 | 0.16 | 2.15 | 7.48 | 7.79 | 7.41 | 3059095 |
| 1737156900 | 7.45 | 0.39 | 5.52 | 7.04 | 7.49 | 6.96 | 3963010 |
| 1737070500 | 7.06 | -0.17 | -2.35 | 7.21 | 7.28 | 6.98 | 2519104 |
| 1736984100 | 7.23 | 0 | 0.00 | 7.45 | 7.47 | 7.16 | 2365643 |
| 1736897700 | 7.23 | -0.7 | -8.83 | 7.97 | 8.02 | 7.22 | 2528926 |
| 1736811300 | 7.93 | 0.26 | 3.39 | 7.77 | 7.995 | 7.535 | 2690586 |
| 1736552100 | 7.67 | -0.38 | -4.72 | 8.315 | 8.3893 | 7.53 | 4522719 |
| 1736379300 | 8.05 | -0.09 | -1.11 | 8.14 | 8.2899999 | 7.99 | 2124709 |
| 1736292900 | 8.14 | 0.31 | 3.96 | 7.81 | 8.23 | 7.81 | 1716909 |
| 1736206500 | 7.83 | 0.13 | 1.69 | 7.675 | 8.075 | 7.675 | 1613303 |
| 1735947300 | 7.7 | -0.13 | -1.66 | 7.93 | 8.02 | 7.69 | 1258254 |
| 1735860900 | 7.83 | 0.31 | 4.12 | 7.59 | 8.1 | 7.5796 | 3082278 |
| 1735688100 | 7.52 | -0.01 | -0.13 | 7.6 | 7.7 | 7.455 | 1513767 |
| 1735601700 | 7.53 | -0.18 | -2.33 | 7.65 | 7.71 | 7.4847 | 1447696 |
| 1735342500 | 7.71 | -0.01 | -0.13 | 7.65 | 7.79 | 7.585 | 985684 |
| 1735256100 | 7.72 | 0.05 | 0.65 | 7.65 | 7.83 | 7.62 | 1240491 |
| 1735077840 | 7.67 | -0.11 | -1.41 | 7.73 | 7.84 | 7.6 | 753880 |
| 1734996900 | 7.78 | 0.21 | 2.77 | 7.605 | 7.815 | 7.38 | 1509201 |
| 1734737700 | 7.57 | 0.18 | 2.44 | 7.3 | 7.6 | 7.25 | 4774560 |
| 1734651300 | 7.39 | 0.08 | 1.09 | 7.31 | 7.48 | 7.22 | 2003743 |
| 1734564900 | 7.31 | -0.18 | -2.40 | 7.43 | 7.59 | 7.1501 | 2325578 |
| 1734478500 | 7.49 | 0.03 | 0.40 | 7.3 | 7.62 | 7.27 | 1529443 |
| 1734392100 | 7.46 | -0.07 | -0.93 | 7.41 | 7.54 | 7.205 | 2571044 |
| 1734132900 | 7.53 | -0.07 | -0.92 | 7.54 | 7.63 | 7.435 | 1586709 |
| 1734046500 | 7.6 | -0.26 | -3.31 | 7.8 | 7.9 | 7.58 | 1433391 |
| 1733960100 | 7.86 | -0.07 | -0.88 | 7.89 | 8.075 | 7.825 | 1448508 |
| 1733873700 | 7.93 | 0.2 | 2.59 | 7.715 | 8 | 7.68 | 1761297 |
| 1733787300 | 7.73 | 0.12 | 1.58 | 7.6 | 7.8 | 7.58 | 1408835 |
| 1733528100 | 7.61 | -0.23 | -2.93 | 7.89 | 8.16 | 7.6 | 1673688 |
| 1733441700 | 7.84 | 0.51 | 6.96 | 7.39 | 7.925 | 7.34 | 2752198 |
| 1733355300 | 7.33 | 0.14 | 1.95 | 7.19 | 7.56 | 7.1326 | 1784707 |
| 1733268900 | 7.19 | -0.19 | -2.57 | 7.2875 | 7.43 | 7.14 | 1872284 |
| 1733182500 | 7.38 | -0.12 | -1.60 | 7.45 | 7.5 | 7.21 | 1433136 |
| 1732917840 | 7.5 | 0 | 0.00 | 7.5 | 7.53 | 7.362995 | 769508 |
| 1732750500 | 7.5 | 0.01 | 0.13 | 7.54 | 7.63 | 7.425 | 1050753 |
| 1732664100 | 7.49 | 0.22 | 3.03 | 7.27 | 7.535 | 7.17 | 1425498 |
| 1732577700 | 7.27 | -0.33 | -4.34 | 7.6 | 7.69 | 7.24 | 3827236 |
| 1732318500 | 7.6 | 0.11 | 1.47 | 7.46 | 7.66 | 7.42 | 1949516 |
| 1732232100 | 7.49 | 0.19 | 2.60 | 7.26 | 7.51 | 7.02 | 1916052 |
| 1732145700 | 7.3 | 0.09 | 1.25 | 7.175 | 7.505 | 7.0905 | 1630715 |
| 1732059300 | 7.21 | 0.15 | 2.12 | 7.04 | 7.32 | 7.04 | 1564384 |
| 1731972900 | 7.06 | 0.03 | 0.43 | 7.05 | 7.135 | 6.92 | 1706164 |
| 1731713700 | 7.03 | -0.42 | -5.64 | 7.41 | 7.52 | 6.93 | 2776860 |
| 1731627300 | 7.45 | -0.19 | -2.49 | 7.69 | 7.74 | 7.4 | 1868317 |
| 1731540900 | 7.64 | -0.18 | -2.30 | 7.885 | 8 | 7.63 | 1297031 |
| 1731454500 | 7.82 | -0.37 | -4.52 | 8.19 | 8.24 | 7.7801 | 1681550 |
| 1731368100 | 8.19 | 0.41 | 5.27 | 7.93 | 8.25 | 7.88 | 1806705 |
| 1731108900 | 7.78 | 0.11 | 1.43 | 7.55 | 7.84 | 7.52 | 1570442 |
| 1731022500 | 7.67 | -0.06 | -0.78 | 7.825 | 7.88 | 7.505 | 2309237 |
| 1730936100 | 7.73 | 0.68 | 9.57 | 7.24 | 7.74 | 7.225 | 3431990 |
| 1730849700 | 7.055 | -0.3 | -4.01 | 7.38 | 7.39 | 7.03 | 4038745 |
