Hot Features
프리미엄
Biomea Fusion Inc (BMEA)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 13.5204081633 | 3.92 | 4.59 | 3.8 | 692213 | 4.29731594 | CS |
| 4 | 0.5299 | 13.5175123084 | 3.9201 | 4.59 | 3.64 | 817045 | 4.04065118 | CS |
| 12 | -4.55 | -50.5555555556 | 9 | 9.26 | 3.64 | 856932 | 5.34274954 | CS |
| 26 | -1.06 | -19.2377495463 | 5.51 | 13.07 | 3.64 | 846317 | 7.08057535 | CS |
| 52 | -12.3 | -73.4328358209 | 16.75 | 20.21 | 3.64 | 996231 | 9.15370092 | CS |
| 156 | -2.23 | -33.3832335329 | 6.68 | 43.69 | 2.84 | 656149 | 14.45319092 | CS |
| 260 | -15.55 | -77.75 | 20 | 43.69 | 2.84 | 549303 | 14.35163107 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.41 | 0.09 | 2.08 | 4.44 | 4.59 | 4.3099999 | 405815 |
| 1737675300 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1737588900 | 4.32 | 0.07 | 1.65 | 4.2699999 | 4.37 | 4.18 | 476111 |
| 1737502500 | 4.25 | 0.28 | 6.92 | 3.98 | 4.2699999 | 3.8 | 1208509 |
| 1737156900 | 3.975 | -0.08 | -1.97 | 4.11 | 4.11 | 3.9625 | 361405 |
| 1737070500 | 4.055 | -0.01 | -0.12 | 4.17 | 4.17 | 3.985 | 398692 |
| 1736984100 | 4.0599999 | -0.09 | -2.17 | 4.23 | 4.2937 | 4.015 | 618986 |
| 1736897700 | 4.15 | 0 | 0.00 | 4.15 | 4.2699999 | 4.01 | 659730 |
| 1736811300 | 4.15 | 0.17 | 4.27 | 3.84 | 4.195 | 3.78 | 1026075 |
| 1736552100 | 3.98 | -0.29 | -6.79 | 4.21 | 4.21 | 3.89 | 804410 |
| 1736379300 | 4.2699999 | 0.26 | 6.48 | 3.95 | 4.32 | 3.8 | 1180469 |
| 1736292900 | 4.01 | 0.09 | 2.30 | 4.16 | 4.29 | 3.9 | 1935845 |
| 1736206500 | 3.92 | 0.19 | 5.09 | 3.82 | 3.95 | 3.675 | 958355 |
| 1735947300 | 3.73 | 0.04 | 1.08 | 3.76 | 3.87 | 3.68 | 624257 |
| 1735860900 | 3.69 | -0.21 | -5.26 | 3.95 | 4 | 3.64 | 936925 |
| 1735688100 | 3.895 | 0.02 | 0.39 | 3.9 | 3.96 | 3.8 | 731604 |
| 1735601700 | 3.88 | -0.12 | -3.00 | 3.95 | 3.96 | 3.74 | 887754 |
| 1735342500 | 4 | -0.08 | -1.96 | 4.09 | 4.3 | 3.9 | 793327 |
| 1735256100 | 4.08 | 0.07 | 1.75 | 3.97 | 4.1382 | 3.89 | 586999 |
| 1735077840 | 4.01 | -0.02 | -0.50 | 4.0199999 | 4.115 | 3.9803 | 373952 |
| 1734996900 | 4.03 | -0.2 | -4.73 | 4.21 | 4.29 | 4.01 | 599474 |
| 1734737700 | 4.23 | 0.15 | 3.68 | 4.0199999 | 4.28 | 3.96 | 858601 |
| 1734651300 | 4.08 | 0.21 | 5.29 | 4.0199999 | 4.49 | 3.85 | 1864240 |
| 1734564900 | 3.875 | -0.77 | -16.49 | 4.62 | 4.62 | 3.81 | 2539309 |
| 1734478500 | 4.64 | -1.21 | -20.68 | 5.19 | 5.35 | 4.581 | 6308703 |
| 1734392100 | 5.85 | 0.21 | 3.72 | 5.69 | 6.0599999 | 5.63 | 592168 |
| 1734132900 | 5.64 | -0.16 | -2.76 | 5.7699999 | 5.91 | 5.55 | 613183 |
| 1734046500 | 5.8 | -0.34 | -5.54 | 6.1 | 6.3 | 5.67 | 865166 |
| 1733960100 | 6.14 | 0.38 | 6.60 | 5.68 | 6.44 | 5.68 | 889177 |
| 1733873700 | 5.76 | -0.03 | -0.52 | 5.85 | 6.03 | 5.55 | 679457 |
| 1733787300 | 5.79 | -0.31 | -5.08 | 6.15 | 6.22 | 5.74 | 924016 |
| 1733528100 | 6.1 | -0.09 | -1.45 | 6.51 | 6.57 | 6.08 | 726937 |
| 1733441700 | 6.19 | -0.51 | -7.61 | 6.62 | 6.79 | 6.1849999 | 552822 |
| 1733355300 | 6.7 | -0.17 | -2.47 | 6.95 | 7.06 | 6.65 | 501342 |
| 1733268900 | 6.87 | -0.4 | -5.50 | 7.2 | 7.46 | 6.85 | 591881 |
| 1733182500 | 7.27 | 0.03 | 0.41 | 7.24 | 7.38 | 6.99 | 565407 |
| 1732917840 | 7.24 | 0.22 | 3.13 | 7.1 | 7.255 | 6.9797 | 248541 |
| 1732750500 | 7.02 | 0.13 | 1.89 | 7.02 | 7.1 | 6.7608 | 271520 |
| 1732664100 | 6.89 | -0.04 | -0.58 | 6.92 | 7.5 | 6.89 | 717295 |
| 1732577700 | 6.93 | 0.49 | 7.61 | 6.62 | 7.07 | 6.55 | 745118 |
| 1732318500 | 6.44 | 0.06 | 0.94 | 6.36 | 6.7399 | 6.23 | 498811 |
| 1732232100 | 6.38 | 0.1 | 1.59 | 6.28 | 6.5 | 6.0919 | 465592 |
| 1732145700 | 6.28 | -0.14 | -2.18 | 6.51 | 6.55 | 6.04 | 552219 |
| 1732059300 | 6.42 | -0.01 | -0.16 | 6.45 | 6.57 | 6.19 | 453719 |
| 1731972900 | 6.43 | -0.1 | -1.53 | 6.54 | 6.631 | 6.2 | 850173 |
| 1731713700 | 6.53 | -0.58 | -8.16 | 7.02 | 7.11 | 6.48 | 913891 |
| 1731627300 | 7.11 | 0.02 | 0.21 | 7.08 | 7.5 | 6.95 | 585944 |
| 1731540900 | 7.095 | -0.92 | -11.42 | 8.02 | 8.1199999 | 7.075 | 1036412 |
| 1731454500 | 8.01 | -0.02 | -0.25 | 8.02 | 8.18 | 7.77 | 453638 |
| 1731368100 | 8.03 | -0.14 | -1.71 | 8.24 | 8.2825 | 7.93 | 516514 |
| 1731108900 | 8.17 | -0.01 | -0.12 | 8.13 | 8.47 | 8.03 | 666369 |
| 1731022500 | 8.18 | -0.7 | -7.88 | 8.86 | 8.99 | 8.15 | 951382 |
| 1730936100 | 8.88 | -0.03 | -0.34 | 9.18 | 9.18 | 8.75 | 749707 |
| 1730849700 | 8.91 | 0.07 | 0.79 | 8.9 | 9.095 | 8.6 | 803625 |
| 1730763300 | 8.84 | -0.2 | -2.21 | 9 | 9.26 | 8.77 | 888307 |
| 1730500500 | 9.0399999 | -0.33 | -3.52 | 9.5 | 9.6664 | 8.77 | 1276490 |
| 1730414100 | 9.3699999 | -0.97 | -9.38 | 10.46 | 10.801 | 9.11 | 2294432 |
| 1730327700 | 10.34 | -1.72 | -14.26 | 12.18 | 12.18 | 10.33 | 912006 |
| 1730241300 | 12.06 | -0.35 | -2.82 | 12.58 | 12.58 | 11.8608 | 645876 |
| 1730154900 | 12.41 | 0.26 | 2.14 | 12.31 | 12.85 | 12.22 | 750645 |
