Hot Features
프리미엄
Biora Therapeutics Inc (BIOR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7153 | -29.9878422001 | 2.3853 | 2.5 | 1.43 | 160109 | 1.7768497 | CS |
| 4 | -1.9 | -53.2212885154 | 3.57 | 4.42 | 1.43 | 129254 | 2.65559192 | CS |
| 12 | -5.42 | -76.4456981664 | 7.09 | 7.1 | 1.43 | 182799 | 4.90475444 | CS |
| 26 | -5.33 | -76.1428571429 | 7 | 7.9 | 1.43 | 210926 | 5.86818476 | CS |
| 52 | -12.03 | -87.8102189781 | 13.7 | 19.9 | 1.43 | 368187 | 9.68162584 | CS |
| 156 | -213.33 | -99.223255814 | 215 | 287.5 | 1.43 | 864586 | 97.41327706 | CS |
| 260 | -213.33 | -99.223255814 | 215 | 287.5 | 1.43 | 864586 | 97.41327706 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.67 | 0.04 | 2.45 | 1.62 | 1.69 | 1.56 | 82336 |
| 1732232100 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.67 | 1.55 | 52795 |
| 1732145700 | 1.62 | -0.01 | -0.61 | 1.62 | 1.7 | 1.43 | 222581 |
| 1732059300 | 1.6299999 | -0.18 | -9.94 | 1.79 | 1.83 | 1.55 | 183812 |
| 1731972900 | 1.81 | -0.31 | -14.62 | 2.04 | 2.12 | 1.75 | 164500 |
| 1731713700 | 2.12 | -0.26 | -10.92 | 2.47 | 2.5 | 2.0299999 | 188667 |
| 1731627300 | 2.38 | -0.11 | -4.42 | 2.5299999 | 2.55 | 2.2989 | 88226 |
| 1731540900 | 2.49 | -0.21 | -7.78 | 2.7 | 2.75 | 2.42 | 129314 |
| 1731454500 | 2.7 | -0.02 | -0.74 | 2.87 | 3.1 | 2.61 | 115774 |
| 1731368100 | 2.72 | 0.18 | 7.09 | 2.55 | 2.99 | 2.55 | 209113 |
| 1731108900 | 2.54 | -0.1 | -3.79 | 2.65 | 2.695 | 2.44 | 64948 |
| 1731022500 | 2.64 | -0.19 | -6.71 | 2.77 | 2.835 | 2.6301 | 122799 |
| 1730936100 | 2.83 | 0.07 | 2.54 | 2.89 | 2.98 | 2.5299999 | 204756 |
| 1730849700 | 2.7599999 | -0.19 | -6.44 | 2.82 | 2.87 | 2.38 | 137863 |
| 1730763300 | 2.95 | -0.4 | -11.92 | 3.31 | 3.34 | 2.71 | 127095 |
| 1730500500 | 3.3494 | -0.08 | -2.35 | 3.44 | 3.4885 | 3.31 | 28878 |
| 1730414100 | 3.43 | -0.05 | -1.44 | 3.46 | 3.5299 | 3.369 | 43482 |
| 1730327700 | 3.48 | -0.05 | -1.42 | 3.55 | 3.5999 | 3.35 | 72371 |
| 1730241300 | 3.53 | -0.89 | -20.14 | 3.85 | 3.85 | 3.41 | 171857 |
| 1730154900 | 4.42 | 0.52 | 13.33 | 4.3 | 4.42 | 4.07 | 83991 |
| 1729895700 | 3.9 | 0.4 | 11.43 | 3.57 | 4.24 | 3.561 | 217762 |
| 1729809300 | 3.5 | -0.36 | -9.33 | 3.55 | 3.7 | 3.38 | 127717 |
| 1729722900 | 3.86 | -0.61 | -13.65 | 4.45 | 4.6 | 3.7 | 115875 |
| 1729636500 | 4.47 | -0.07 | -1.54 | 4.48 | 4.6952 | 4.33 | 47676 |
| 1729550100 | 4.54 | 0.24 | 5.58 | 4.26 | 4.79 | 4.15 | 115993 |
| 1729290900 | 4.3 | -1.24 | -22.35 | 5.2 | 5.6891999 | 4.1291 | 300786 |
| 1729204500 | 5.5379999 | -0.36 | -6.14 | 5.7699999 | 5.7699999 | 5.308 | 38466 |
| 1729118100 | 5.8999999 | 0.37 | 6.61 | 5.5989999 | 5.97 | 5.455 | 27096 |
| 1729031700 | 5.534 | 0.26 | 4.99 | 5.3 | 5.584 | 5.3 | 22440 |
| 1728945300 | 5.271 | -0.25 | -4.48 | 5.34 | 5.5 | 5.211 | 16220 |
| 1728686100 | 5.518 | -0 | -0.02 | 5 | 5.653 | 4.9 | 60025 |
| 1728599700 | 5.5189999 | 0.22 | 4.07 | 5.303 | 5.5679999 | 5.3 | 14354 |
| 1728513300 | 5.303 | -0.1 | -1.92 | 5.5 | 5.5 | 5.208 | 21801 |
| 1728426900 | 5.407 | -0.27 | -4.81 | 5.6 | 5.612 | 5.2769999 | 23325 |
| 1728340500 | 5.68 | -0.06 | -0.99 | 5.64 | 5.8009999 | 5.501 | 13491 |
| 1728081300 | 5.737 | 0.5 | 9.48 | 5.3 | 5.883 | 5.3 | 26379 |
| 1727994900 | 5.24 | 0.24 | 4.80 | 5 | 5.349 | 5 | 9605 |
| 1727908500 | 5 | 0.04 | 0.70 | 5 | 5.1 | 4.6999999 | 49996 |
| 1727822100 | 4.965 | -0.05 | -1.02 | 5.2059999 | 5.2059999 | 4.9 | 9575 |
| 1727735700 | 5.016 | -0.12 | -2.39 | 5.2 | 5.34 | 5.00801 | 13451 |
| 1727476500 | 5.139 | -0.2 | -3.82 | 5.21 | 5.279 | 5.0049999 | 30069 |
| 1727390100 | 5.343 | -0.31 | -5.43 | 5.55 | 5.696 | 4.9209999 | 66331 |
| 1727303700 | 5.6499999 | -0.11 | -1.88 | 5.745 | 5.798 | 5.5279999 | 18998 |
| 1727217300 | 5.758 | 0.08 | 1.41 | 5.6449999 | 5.787 | 5.605 | 16603 |
| 1727130900 | 5.678 | -0.19 | -3.30 | 5.6679999 | 5.867 | 5.24 | 32701 |
| 1726871700 | 5.872 | -0.63 | -9.63 | 6.345 | 6.35 | 5.401 | 70231 |
| 1726785300 | 6.498 | -0.01 | -0.17 | 6.45 | 6.598 | 6.351 | 18268 |
| 1726698900 | 6.509 | 0.07 | 1.04 | 6.418 | 6.558 | 6.329 | 10710 |
| 1726612500 | 6.442 | -0.06 | -0.88 | 6.5 | 6.79 | 6.408 | 7240 |
| 1726526100 | 6.499 | -0 | -0.03 | 6.6 | 6.603 | 6.401 | 4395 |
| 1726266900 | 6.501 | -0.17 | -2.61 | 6.656 | 6.8 | 6.375 | 27725 |
| 1726180500 | 6.675 | 0.08 | 1.26 | 6.5 | 6.7 | 6.5 | 18291 |
| 1726094100 | 6.592 | 0.1 | 1.54 | 6.413 | 6.7 | 6.41 | 5400 |
| 1726007700 | 6.492 | -0.01 | -0.09 | 6.46 | 6.699 | 6.36 | 11038 |
| 1725921300 | 6.498 | 0.01 | 0.14 | 6.5 | 6.5 | 6.311 | 8409 |
| 1725662100 | 6.489 | 0.09 | 1.33 | 6.419 | 6.7 | 6.3 | 20613 |
| 1725575700 | 6.404 | -0.19 | -2.84 | 6.6 | 6.699 | 6.345 | 10532 |
| 1725489300 | 6.591 | -0.42 | -6.02 | 6.81 | 6.9 | 6.51 | 20588 |
| 1725402900 | 7.013 | 0.04 | 0.63 | 7 | 7.1 | 6.84 | 15131 |
| 1725057300 | 6.969 | 0.11 | 1.62 | 7.09 | 7.09 | 6.858 | 8631 |
| 1724970900 | 6.858 | 0.11 | 1.62 | 6.7 | 6.977 | 6.7 | 12457 |
| 1724884500 | 6.749 | -0.1 | -1.47 | 6.8 | 6.98 | 6.62 | 22749 |
| 1724798100 | 6.85 | -0.01 | -0.10 | 6.9 | 6.98 | 6.8 | 6797 |
| 1724711700 | 6.857 | 0.08 | 1.14 | 6.9 | 6.98 | 6.701 | 9721 |
| 1724452500 | 6.78 | 0.2 | 3.04 | 6.6 | 6.8 | 6.53 | 16613 |
