Hot Features
프리미엄
BioMarin Pharmaceutical Inc (BMRN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 0.79328044797 | 64.29 | 65.95 | 62.49 | 1061875 | 64.39343875 | CS |
| 4 | 3.13 | 5.07540132966 | 61.67 | 65.95 | 61.23 | 1440226 | 62.96231824 | CS |
| 12 | 0.53 | 0.824646024584 | 64.27 | 69.7 | 60.63 | 1462471 | 64.65569088 | CS |
| 26 | -25.86 | -28.524156188 | 90.66 | 94.85 | 60.63 | 1607320 | 70.58633637 | CS |
| 52 | -21.44 | -24.8608534323 | 86.24 | 94.85 | 60.63 | 1806277 | 77.96394443 | CS |
| 156 | -25.74 | -28.4294234592 | 90.54 | 117.77 | 60.63 | 1487153 | 85.48108556 | CS |
| 260 | -23.51 | -26.6221265995 | 88.31 | 131.945 | 60.63 | 1478694 | 85.48588244 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 64.849999 | 0.43 | 0.67 | 64.4454 | 65.47 | 63.55 | 1040070 |
| 1739489700 | 64.42 | -1.44 | -2.19 | 65.76 | 65.95 | 64.03 | 1661376 |
| 1739403300 | 65.86 | 2.31 | 3.63 | 63.13 | 65.92 | 62.941 | 1176102 |
| 1739316900 | 63.55 | 0.05 | 0.08 | 63.17 | 63.61 | 62.49 | 776483 |
| 1739230500 | 63.5 | -0.43 | -0.67 | 64.12 | 64.5 | 63.29 | 763529 |
| 1738971300 | 63.93 | -0.41 | -0.64 | 64.29 | 65.015 | 63.8 | 931885 |
| 1738884900 | 64.34 | 0.16 | 0.24 | 64.19 | 64.709999 | 63.87 | 1143563 |
| 1738798500 | 64.185 | 1.32 | 2.09 | 63 | 64.53 | 62.98 | 1088657 |
| 1738712100 | 62.87 | 0.43 | 0.69 | 62.03 | 63.53 | 62 | 1154764 |
| 1738625700 | 62.44 | -0.92 | -1.45 | 62.66 | 63.14 | 61.71 | 883872 |
| 1738366500 | 63.36 | -0.52 | -0.81 | 63.88 | 64.33 | 63.29 | 1209221 |
| 1738280100 | 63.88 | 0.42 | 0.66 | 63.77 | 64.23 | 63.43 | 1096360 |
| 1738193700 | 63.46 | 0.21 | 0.33 | 62.97 | 64.05 | 62.97 | 937831 |
| 1738107300 | 63.25 | 1.45 | 2.35 | 62.03 | 63.48 | 61.61 | 1526425 |
| 1738020900 | 61.8 | 0.07 | 0.11 | 62.1 | 63.15 | 61.23 | 2432941 |
| 1737761700 | 61.73 | -0.29 | -0.47 | 62.505 | 63.06 | 61.36 | 2664247 |
| 1737675300 | 62.02 | 0 | 0.00 | 62.02 | 62.02 | 62.02 | 0 |
| 1737588900 | 62.02 | -0.51 | -0.82 | 63.14 | 63.14 | 61.59 | 1532046 |
| 1737502500 | 62.53 | 1 | 1.63 | 61.735 | 63.03 | 61.735 | 2307699 |
| 1737156900 | 61.53 | 0.28 | 0.46 | 61.67 | 62.371 | 61.37 | 2637059 |
| 1737070500 | 61.25 | -0.33 | -0.54 | 61.85 | 61.85 | 60.63 | 2911477 |
| 1736984100 | 61.58 | -2.23 | -3.49 | 64.04 | 64.72 | 61.38 | 3139436 |
| 1736897700 | 63.81 | -3.18 | -4.75 | 67.35 | 67.38 | 63.58 | 1786354 |
| 1736811300 | 66.989999 | -0.39 | -0.58 | 67.58 | 67.58 | 65.95 | 1181347 |
| 1736552100 | 67.38 | -1 | -1.46 | 67.49 | 67.9243 | 66.01 | 1202576 |
| 1736379300 | 68.38 | 0.48 | 0.71 | 67.865 | 69.7 | 67.425 | 1452468 |
| 1736292900 | 67.9 | 0.83 | 1.24 | 67.06 | 68.85 | 66.91 | 1337671 |
| 1736206500 | 67.069999 | 0.24 | 0.36 | 66.87 | 67.75 | 66.7 | 1015551 |
| 1735947300 | 66.83 | 0.34 | 0.51 | 66.75 | 67.5 | 66.44 | 828734 |
| 1735860900 | 66.489999 | 0.76 | 1.16 | 66 | 66.739999 | 65.989999 | 856545 |
| 1735688100 | 65.73 | 0.28 | 0.43 | 65.739999 | 66.16 | 65.33 | 790726 |
| 1735601700 | 65.45 | -1.44 | -2.15 | 66.3 | 66.41 | 65.239999 | 1207711 |
| 1735342500 | 66.89 | -0.13 | -0.19 | 66.769999 | 67.47 | 66.378 | 763619 |
| 1735256100 | 67.019999 | 0.39 | 0.59 | 66.3 | 67.099999 | 66.069999 | 926162 |
| 1735077840 | 66.629999 | 0.36 | 0.54 | 65.959999 | 67.09 | 65.245 | 439028 |
| 1734996900 | 66.269999 | 0.61 | 0.93 | 65.069999 | 66.459999 | 64.65 | 1109101 |
| 1734737700 | 65.66 | 0.66 | 1.02 | 64.655 | 66.269999 | 64.465 | 3868683 |
| 1734651300 | 65 | 0.31 | 0.48 | 64.765 | 65.62 | 63.93 | 1485453 |
| 1734564900 | 64.69 | -2.5 | -3.72 | 67 | 67.58 | 64.599999 | 1178357 |
| 1734478500 | 67.19 | 1.65 | 2.52 | 64.92 | 67.85 | 64.92 | 1686912 |
| 1734392100 | 65.54 | -0.47 | -0.71 | 66.67 | 67.17 | 65.42 | 1413254 |
| 1734132900 | 66.01 | -0.25 | -0.38 | 65.985 | 66.2699 | 64.89 | 758890 |
| 1734046500 | 66.26 | 0.29 | 0.44 | 65.754999 | 66.68 | 65.3501 | 1029363 |
| 1733960100 | 65.97 | -0.46 | -0.69 | 66.5 | 67.05 | 65.489999 | 798832 |
| 1733873700 | 66.43 | -0.38 | -0.57 | 67.025 | 67.035 | 66.129999 | 827670 |
| 1733787300 | 66.81 | 0.07 | 0.10 | 66.75 | 67.87 | 66.44 | 1770513 |
| 1733528100 | 66.739999 | 0.58 | 0.88 | 66.56 | 67.2 | 65.79 | 1624014 |
| 1733441700 | 66.16 | -0.35 | -0.53 | 66.209999 | 66.92 | 65.379999 | 4225291 |
| 1733355300 | 66.51 | 3.32 | 5.25 | 63.14 | 66.709999 | 63.14 | 2911564 |
| 1733268900 | 63.19 | -1.85 | -2.84 | 65.065 | 65.065 | 63.09 | 1274081 |
| 1733182500 | 65.04 | -0.99 | -1.50 | 65.709999 | 65.86 | 64.989999 | 1184945 |
| 1732917840 | 66.03 | 0.61 | 0.93 | 65.504999 | 66.17 | 65.23 | 686116 |
| 1732750500 | 65.42 | 0.54 | 0.83 | 65.05 | 65.519999 | 64.64 | 938653 |
| 1732664100 | 64.879999 | -0.21 | -0.32 | 65 | 65.09 | 64.113 | 998519 |
| 1732577700 | 65.09 | 0.83 | 1.29 | 64.75 | 65.69 | 64.5222 | 2151963 |
| 1732318500 | 64.26 | 0.81 | 1.28 | 64.269999 | 64.459999 | 63.78 | 1287778 |
| 1732232100 | 63.45 | 0.89 | 1.42 | 62.56 | 63.76 | 61.41 | 1347595 |
| 1732145700 | 62.56 | 0.59 | 0.95 | 61.76 | 62.7 | 61.61 | 1233321 |
| 1732059300 | 61.97 | 0.04 | 0.06 | 61.31 | 62.03 | 61.15 | 1845740 |
| 1731972900 | 61.93 | -1.49 | -2.35 | 63.15 | 63.52 | 61.4 | 2051048 |
