Blueprint Medicines Corporation【BPMC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

Blueprint Medicines Corporation (BPMC)

110.05

6.10

(5.87%)

마감 19 1월 6:00AM

110.05

0.00

(0.00%)

시간외 거래: 8:37AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	21.41	24.1538808664	88.64	110.05	86.72	1380904	100.55039292	CS
4	21.85	24.7732426304	88.2	110.05	85.91	796754	95.28244841	CS
12	26.97	32.4626865672	83.08	110.05	80.675	719146	93.86003295	CS
26	-7.51	-6.38822728819	117.56	118.91	80.675	679970	94.12228765	CS
52	30.77	38.8118062563	79.28	121.9	72.24	688337	94.55757586	CS
156	33.3	43.3876221498	76.75	121.9	37.82	700971	70.29938326	CS
260	29.05	35.8641975309	81	125.61	37.82	628886	74.94793151	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1731713700	88.69	-6.96	-7.28	96.34	96.34	88.41	1001074
1731627300	95.65	-1.23	-1.27	99.18	100.01	95.46	471836
1731540900	96.88	0.26	0.27	98	100.23	96.83	366306
1731454500	96.62	-3.25	-3.25	98.6	100.85	96.52	452582
1731368100	99.87	-0.96	-0.95	102.07	103.55	99.405	455299
1731108900	100.83	-0.56	-0.55	101.5	101.97	98.95	625068
1731022500	101.39	1.76	1.77	99.33	102.465	98.59	697909
1730936100	99.63	2.08	2.13	100	101.33	98.405	949761
1730849700	97.55	5.67	6.17	91	97.665	91	939108
1730763300	91.88	1.18	1.30	90.24	93	89.5	580584
1730500500	90.7	3.19	3.65	87.53	90.85	87.28	615794
1730414100	87.51	-1.73	-1.94	89.23	89.61	87.31	834871
1730327700	89.24	5.84	7.00	90.92	94.98	88.8	1913963
1730241300	83.4	0.63	0.76	82.67	83.48	80.675	1193996
1730154900	82.77	0.3	0.36	83.33	84.64	81.67	633915
1729895700	82.47	-0.62	-0.75	83.08	83.65	82.365	423848
1729809300	83.09	-1.31	-1.55	84.56	84.56	81.22	679648
1729722900	84.4	-2.07	-2.39	86.47	86.84	83.59	434971
1729636500	86.47	0.86	1.00	85	87.24	84.0872	758496
1729550100	85.61	-0.39	-0.45	85.78	86.12	84.03	653880

Blueprint Medicines

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관