Blueprint Medicines Corporation【BPMC】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Blueprint Medicines Corporation (BPMC)
Blueprint Medicines Corporation (BPMC) 과거

Blueprint Medicines Corporation (BPMC)

93.94

-1.25

(-1.31%)

마감 18 2월 6:00AM

93.94

-0.01

(-0.01%)

시간외 거래: 6:08AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-15.99	-14.54561994	109.93	110.55	93.94	1579254	100.74665807	CS
4	-11.93	-11.2685368849	105.87	118.25	93.94	1029087	107.37741518	CS
12	-3.45	-3.54245815792	97.39	118.25	85.91	815761	100.01601098	CS
26	0.83	0.891418752014	93.11	118.25	80.675	696726	95.27970588	CS
52	21.69	30.0207612457	72.25	121.9	72.24	719203	96.95786741	CS
156	11.59	14.0740740741	82.35	121.9	37.82	712191	71.47460084	CS
260	30.47	48.006932409	63.47	125.61	37.82	627902	75.94155497	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	93.94	-1.25	-1.31	96.28	96.38	92.56	1260678
1739489700	95.19	-8.37	-8.08	95	100.82	94.71	2724491
1739403300	103.56	1.99	1.96	99.33	104.92	99.08	1147424
1739316900	101.57	-2.43	-2.34	103.01	104.09	100.72	975792
1739230500	104	-0.98	-0.93	105.15	105.15	100.755	1840655
1738971300	104.98	-4.64	-4.23	109.43	110.55	103.975	1249025
1738884900	109.62	-0.75	-0.68	110.37	112	108.835	960415
1738798500	110.37	-3.03	-2.67	113.55	115.77	110.17	1169227
1738712100	113.4	1.9	1.70	110.61	114.14	110.61	886365
1738625700	111.5	-1.03	-0.92	109.2	112.7	109.06	757436
1738366500	112.53	-1.52	-1.33	114.49	116.23	112.18	578555
1738280100	114.05	-0.27	-0.24	115	116	112.7304	1294750
1738193700	114.32	-0.15	-0.13	113.87	117.09	113.68	653870
1738107300	114.47	0.59	0.52	114.41	115.35	113.4	429616
1738020900	113.88	-1.03	-0.90	113.9	118.25	113.31	821645
1737761700	114.91	3.83	3.45	114.75	117.48	114.64	691776
1737675300	111.08	0	0.00	111.08	111.08	111.08	0
1737588900	111.08	-0.88	-0.79	111.54	113.57	110.8	708412
1737502500	111.96	1.91	1.74	109.955	112.52	108.155	782654
1737156900	110.05	6.1	5.87	105.87	110.275	104.73	970240
1737070500	103.95	-0.94	-0.90	104.88	106.49	103.67	802696
1736984100	104.89	2.33	2.27	104.38	107.88	104.38	1232094
1736897700	102.56	-0.8	-0.77	103.94	105.54	101.9	1433956
1736811300	103.36	15.93	18.22	91	103.81	90.23	2141957
1736552100	87.43	-3.2	-3.53	89.11	90.56	86.72	1299374
1736379300	90.63	-3.74	-3.96	93.87	94.88	90.155	927458
1736292900	94.37	4.83	5.39	90.5	95.48	90.08	655562
1736206500	89.54	1.19	1.35	88.63	91	88.63	653587
1735947300	88.35	1.15	1.32	87.04	89.26	86.76	555214
1735860900	87.2	-0.02	-0.02	88.06	89.51	86.99	329717
1735688100	87.22	0.4	0.46	87.49	88.02	85.99	363739
1735601700	86.82	-2.58	-2.89	88.48	88.48	85.91	621487
1735342500	89.4	-2.22	-2.42	90.79	91.2	87.24	657028
1735256100	91.62	1.16	1.28	90.22	91.985	89.47	267955
1735077840	90.46	0.13	0.14	90.77	90.77	89.22	113597
1734996900	90.33	0.19	0.21	89.69	90.99	88.7	335764
1734737700	90.14	1.21	1.36	88.12	90.99	87.9902	1267436
1734651300	88.93	-2.85	-3.11	91.84	92.285	86.02	1174988
1734564900	91.78	-4.7	-4.87	97.05	98.41	91.16	971539
1734478500	96.48	1.09	1.14	94.59	96.98	94.55	500066
1734392100	95.39	2.2	2.36	93.17	96.09	91.88	472117
1734132900	93.19	0.61	0.66	92.72	93.77	92	794011
1734046500	92.58	-1.89	-2.00	94.13	94.91	92.17	1213287
1733960100	94.47	-0.92	-0.96	95.32	97	93.41	540884
1733873700	95.39	0.82	0.87	95.23	97.435	94.47	437040
1733787300	94.57	-1.4	-1.46	96.29	97	94.44	544810
1733528100	95.97	0.89	0.94	95.6	97.04	94.33	373649
1733441700	95.08	-1.44	-1.49	95.84	96.53	93.91	753667
1733355300	96.52	-0.01	-0.01	96.04	98.49	95.8	388038
1733268900	96.53	-1.09	-1.12	96.38	96.91	95.79	315145
1733182500	97.62	1.24	1.29	96.61	98	95.75	542250
1732917840	96.38	1.28	1.35	95.7	97.98	94.84	338237
1732750500	95.1	0.47	0.50	95.25	95.54	92.53	813528
1732664100	94.63	0.76	0.81	93.86	95.3	91.78	516485
1732577700	93.87	-0.28	-0.30	94.41	95.84	93.165	733866
1732318500	94.15	-2.47	-2.56	96.78	98.34	94.11	663581
1732232100	96.62	1.81	1.91	94.98	98.13	92.97	778923
1732145700	94.81	0.21	0.22	94.16	95.02	92.66	566224
1732059300	94.6	4.42	4.90	89.69	95.48	88.97	779115
1731972900	90.18	1.49	1.68	88.4	90.66	88.05	628448

Blueprint Medicines

RCI Hospitality

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관