Bicycle Therapeutics PLC (BCYC)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737588900 | 13.2 | -0.36 | -2.65 | 13.37 | 13.37 | 12.61 | 277474 |
1737502500 | 13.56 | 0.22 | 1.65 | 13.79 | 13.9 | 13.3769 | 181772 |
1737156900 | 13.34 | -0.25 | -1.84 | 13.63 | 13.6711 | 13.2 | 203978 |
1737070500 | 13.59 | -0.96 | -6.60 | 14.54 | 14.95 | 13.21 | 288033 |
1736984100 | 14.55 | -0.26 | -1.76 | 14.99 | 15.3 | 14.26 | 213487 |
1736897700 | 14.81 | -0.35 | -2.31 | 15.29 | 15.43 | 14.71 | 446037 |
1736811300 | 15.16 | 1.85 | 13.90 | 13.74 | 15.165 | 13.45 | 777524 |
1736552100 | 13.31 | -0.86 | -6.07 | 13.9892 | 13.9892 | 13.2 | 297033 |
1736379300 | 14.17 | -0.97 | -6.41 | 15.05 | 15.09 | 14.17 | 236543 |
1736292900 | 15.14 | 0.26 | 1.75 | 14.98 | 15.47 | 14.87 | 235414 |
1736206500 | 14.88 | -0.01 | -0.07 | 14.9 | 15.34 | 14.74 | 281417 |
1735947300 | 14.89 | 0.53 | 3.69 | 14.5 | 15.19 | 14.5 | 681934 |
1735860900 | 14.36 | 0.36 | 2.57 | 14.15 | 14.69 | 13.835 | 312680 |
1735688100 | 14 | -0.13 | -0.92 | 14.15 | 14.17 | 13.41 | 982574 |
1735601700 | 14.13 | -0.42 | -2.89 | 14.5 | 14.875 | 13.9648 | 586967 |
1735342500 | 14.55 | -0.05 | -0.34 | 14.75 | 14.85 | 14.25 | 225562 |
1735256100 | 14.6 | -0.09 | -0.61 | 14.61 | 15.1 | 14.56 | 171004 |
1735077840 | 14.69 | 0.15 | 1.03 | 14.5 | 15 | 14.25 | 268118 |
1734996900 | 14.54 | -0.14 | -0.95 | 14.8 | 15.1851 | 14.25 | 512203 |
1734737700 | 14.68 | -0.32 | -2.13 | 15.045 | 15.3 | 14.64 | 443375 |
1734651300 | 15 | -0.32 | -2.06 | 15 | 15.3868 | 14.75 | 470857 |
1734564900 | 15.315 | 0.17 | 1.16 | 16.27 | 17.035 | 14.79 | 632070 |
1734478500 | 15.14 | 0.02 | 0.13 | 15.25 | 15.85 | 14.95 | 2470995 |
1734392100 | 15.12 | 1.31 | 9.49 | 13.93 | 15.72 | 13.93 | 1953777 |
1734132900 | 13.81 | -6.3 | -31.33 | 17.355 | 17.7 | 12.17 | 5699543 |
1734046500 | 20.11 | -0.98 | -4.65 | 20.8 | 21.14 | 20.11 | 305241 |
1733960100 | 21.09 | 0.23 | 1.10 | 20.86 | 21.21 | 20.6 | 326158 |
1733873700 | 20.86 | -0.19 | -0.90 | 21.13 | 21.5013 | 20.14 | 729865 |
1733787300 | 21.05 | 1.1 | 5.51 | 20.305 | 21.285 | 19.8409 | 823217 |
1733528100 | 19.95 | 0.74 | 3.85 | 19.485 | 20.24 | 19.285 | 138725 |
1733441700 | 19.21 | -0.47 | -2.39 | 19.74 | 19.85 | 18.8 | 659398 |
1733355300 | 19.68 | 0.23 | 1.18 | 19.42 | 19.83 | 19.3 | 169295 |
1733268900 | 19.45 | -0.56 | -2.80 | 20.15 | 20.51 | 19.29 | 444365 |
1733182500 | 20.01 | -0.39 | -1.91 | 21 | 21 | 19.92 | 277292 |
1732917840 | 20.4 | 0.05 | 0.25 | 20.43 | 20.715 | 20.2 | 198556 |
1732750500 | 20.35 | -0.05 | -0.25 | 20.5 | 20.53 | 20.16 | 238443 |
1732664100 | 20.4 | 0.45 | 2.26 | 20.28 | 21.33 | 19.9 | 790832 |
1732577700 | 19.95 | -0.59 | -2.87 | 21.24 | 21.45 | 19.94 | 460387 |
1732318500 | 20.54 | 0.28 | 1.38 | 20.935 | 21.6 | 20.26 | 532845 |
1732232100 | 20.26 | -0.1 | -0.49 | 20.57 | 20.6 | 19.85 | 961885 |
1732145700 | 20.36 | -0.12 | -0.59 | 20.82 | 20.9 | 20.15 | 267481 |
1732059300 | 20.48 | 0.02 | 0.10 | 20.21 | 20.63 | 19.95 | 709310 |
1731972900 | 20.46 | -1.33 | -6.10 | 21.81 | 22.18 | 20.46 | 764089 |
1731713700 | 21.79 | -0.79 | -3.50 | 22.65 | 22.695 | 21.27 | 315935 |
1731627300 | 22.58 | -0.64 | -2.76 | 23.22 | 23.505 | 22.26 | 354095 |
1731540900 | 23.22 | -0.2 | -0.85 | 23.695 | 24.1299 | 23.07 | 335267 |
1731454500 | 23.42 | -0.9 | -3.70 | 24.15 | 24.26 | 23.21 | 282228 |
1731368100 | 24.32 | -0.64 | -2.56 | 25.21 | 25.33 | 24.14 | 322432 |
1731108900 | 24.96 | 0.26 | 1.05 | 24.265 | 25.28 | 23.7944 | 361362 |
1731022500 | 24.7 | 1.06 | 4.48 | 23.64 | 25.32 | 23.64 | 343876 |
1730936100 | 23.64 | 0.13 | 0.55 | 23.51 | 24.39 | 23.2687 | 458106 |
1730849700 | 23.51 | 0.05 | 0.21 | 23.6 | 23.9913 | 23.255 | 287811 |
1730763300 | 23.46 | 0.75 | 3.30 | 22.7 | 24.5 | 22.54 | 569904 |
1730500500 | 22.71 | -0.74 | -3.13 | 23.31 | 23.985 | 22.64 | 665534 |
1730414100 | 23.445 | -0.59 | -2.43 | 23.3 | 24.6 | 23.255 | 688420 |
1730327700 | 24.03 | -0.44 | -1.80 | 24.505 | 24.96 | 23.9 | 363046 |
1730241300 | 24.47 | -0.32 | -1.29 | 24.7315 | 25.13 | 24.26 | 332684 |
1730154900 | 24.79 | 0.06 | 0.24 | 24.79 | 25.66 | 24.78 | 315371 |
1729895700 | 24.73 | -0.04 | -0.16 | 24.93 | 25.77 | 24.65 | 275074 |
1729809300 | 24.77 | -0.55 | -2.17 | 25.21 | 25.63 | 24.75 | 273052 |
1729722900 | 25.32 | -0.89 | -3.40 | 26.12 | 26.4898 | 24.2962 | 745017 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관