Hot Features
프리미엄
Barinthus Biotherapeutics PLC (BRNS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 0.83705 | -0.13315 | -13.72 | 1 | 1 | 0.81 | 256090 |
| 1731713700 | 0.9702 | -0.4098 | -29.70 | 1.32 | 1.3799999 | 0.88 | 263169 |
| 1731627300 | 1.3799999 | -0.02 | -1.43 | 1.43 | 1.43 | 1.345 | 26449 |
| 1731540900 | 1.4 | 0 | 0.04 | 1.3799999 | 1.44 | 1.3401 | 59918 |
| 1731454500 | 1.3995 | 0.03 | 1.90 | 1.4 | 1.44 | 1.28 | 29137 |
| 1731368100 | 1.3734 | 0.02 | 1.73 | 1.33 | 1.405 | 1.33 | 16683 |
| 1731108900 | 1.35 | -0.12 | -8.26 | 1.52 | 1.52 | 1.35 | 43853 |
| 1731022500 | 1.4715 | -0.01 | -0.68 | 1.49 | 1.5 | 1.4501 | 8884 |
| 1730936100 | 1.4816 | 0.14 | 10.57 | 1.48 | 1.49 | 1.35 | 9834 |
| 1730849700 | 1.34 | -0.11 | -7.37 | 1.4 | 1.44 | 1.31 | 11797 |
| 1730763300 | 1.4466 | 0.01 | 1.02 | 1.43 | 1.4809 | 1.34 | 12679 |
| 1730500500 | 1.432 | -0.06 | -3.89 | 1.49 | 1.5102 | 1.43 | 10864 |
| 1730414100 | 1.49 | 0.06 | 4.20 | 1.49 | 1.52 | 1.42 | 20672 |
| 1730327700 | 1.43 | -0.02 | -1.38 | 1.49 | 1.49 | 1.43 | 3655 |
| 1730241300 | 1.45 | 0.04 | 2.84 | 1.41 | 1.46 | 1.4 | 10485 |
| 1730154900 | 1.41 | -0.08 | -5.37 | 1.49 | 1.4999 | 1.4 | 15314 |
| 1729895700 | 1.49 | 0.06 | 4.20 | 1.53 | 1.53 | 1.28 | 11585 |
| 1729809300 | 1.43 | 0.06 | 4.38 | 1.3899999 | 1.4399 | 1.35 | 9996 |
| 1729722900 | 1.37 | -0.1 | -6.80 | 1.49 | 1.52 | 1.34 | 29670 |
| 1729636500 | 1.47 | 0.14 | 10.24 | 1.35 | 1.49 | 1.34 | 8519 |
| 1729550100 | 1.333476 | 0.1 | 8.41 | 1.23 | 1.48 | 1.23 | 28970 |
| 1729290900 | 1.23 | 0.03 | 2.50 | 1.23 | 1.3283 | 1.1926 | 299710 |
| 1729204500 | 1.2 | 0 | 0.01 | 1.18 | 1.2 | 1.18 | 6590 |
| 1729118100 | 1.1999 | -0 | -0.01 | 1.2 | 1.21 | 1.16 | 27065 |
| 1729031700 | 1.2 | 0.03 | 2.56 | 1.21 | 1.21 | 1.15 | 5808 |
| 1728945300 | 1.17 | 0 | 0.00 | 1.19 | 1.2 | 1.17 | 26884 |
| 1728686100 | 1.17 | -0.02 | -1.67 | 1.16 | 1.17 | 1.1399999 | 5993 |
| 1728599700 | 1.1899 | -0 | -0.01 | 1.21 | 1.21 | 1.1399999 | 50344 |
| 1728513300 | 1.19 | -0.02 | -1.65 | 1.24 | 1.24 | 1.16 | 2307 |
| 1728426900 | 1.21 | -0.05 | -3.97 | 1.28 | 1.28 | 1.2 | 9781 |
| 1728340500 | 1.26 | -0.07 | -5.26 | 1.37 | 1.37 | 1.24 | 470023 |
| 1728081300 | 1.33 | 0.09 | 7.26 | 1.27 | 1.33 | 1.2 | 40496 |
| 1727994900 | 1.24 | 0.04 | 3.33 | 1.16 | 1.35 | 1.16 | 15537 |
| 1727908500 | 1.2 | 0.02 | 1.69 | 1.15 | 1.26 | 1.15 | 30577 |
| 1727822100 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2458 | 1.155 | 51978 |
| 1727735700 | 1.19 | 0.01 | 0.84 | 1.2 | 1.2456 | 1.18 | 12367 |
| 1727476500 | 1.1801 | -0.02 | -1.66 | 1.21 | 1.21 | 1.1801 | 1729 |
| 1727390100 | 1.2 | 0 | 0.00 | 1.24 | 1.24 | 1.2 | 786 |
| 1727303700 | 1.2 | 0 | 0.00 | 1.2 | 1.2274 | 1.2 | 9465 |
| 1727217300 | 1.2 | 0 | 0.00 | 1.21 | 1.25 | 1.2 | 609 |
| 1727130900 | 1.2 | -0.03 | -2.44 | 1.25 | 1.278 | 1.2 | 3215 |
| 1726871700 | 1.23 | 0 | 0.41 | 1.24 | 1.2785 | 1.205 | 12518 |
| 1726785300 | 1.225 | -0 | -0.11 | 1.21 | 1.27 | 1.21 | 30089 |
| 1726698900 | 1.2263 | -0.02 | -1.90 | 1.28 | 1.28 | 1.17 | 9306 |
| 1726612500 | 1.25 | -0.01 | -0.79 | 1.26 | 1.28 | 1.2433 | 8175 |
| 1726526100 | 1.26 | -0.01 | -0.79 | 1.25 | 1.35 | 1.23 | 11292 |
| 1726266900 | 1.27 | -0.01 | -0.78 | 1.28 | 1.31 | 1.2584 | 15463 |
| 1726180500 | 1.28 | 0.05 | 4.07 | 1.25 | 1.305 | 1.23 | 51112 |
| 1726094100 | 1.23 | -0.01 | -0.81 | 1.25 | 1.285 | 1.23 | 13291 |
| 1726007700 | 1.24 | -0.03 | -2.36 | 1.3 | 1.31 | 1.24 | 21765 |
| 1725921300 | 1.27 | -0.01 | -0.78 | 1.25 | 1.44 | 1.25 | 8541 |
| 1725662100 | 1.28 | 0.05 | 4.07 | 1.25 | 1.3001 | 1.25 | 75075 |
| 1725575700 | 1.23 | -0.06 | -4.28 | 1.355 | 1.4 | 1.11 | 82510 |
| 1725489300 | 1.285 | -0.03 | -2.28 | 1.37 | 1.43 | 1.27 | 29078 |
| 1725402900 | 1.315 | 0 | 0.00 | 1.36 | 1.4 | 1.28 | 11057 |
| 1725057300 | 1.315 | 0.03 | 2.73 | 1.32 | 1.32 | 1.27 | 2722 |
| 1724970900 | 1.28 | 0.01 | 0.39 | 1.28 | 1.31 | 1.22 | 25494 |
| 1724884500 | 1.275 | 0.02 | 2.00 | 1.29 | 1.3001 | 1.26 | 39819 |
| 1724798100 | 1.25 | 0 | 0.40 | 1.21 | 1.27 | 1.21 | 14634 |
| 1724711700 | 1.245 | 0.06 | 4.62 | 1.28 | 1.28 | 1.191 | 24769 |
| 1724452500 | 1.19 | -0.06 | -4.80 | 1.26 | 1.26 | 1.18 | 8828 |
| 1724366100 | 1.25 | 0 | 0.00 | 1.25 | 1.2549999 | 1.22 | 3071 |
| 1724279700 | 1.25 | -0.02 | -1.57 | 1.3 | 1.3 | 1.21 | 9534 |
| 1724193300 | 1.27 | 0 | 0.00 | 1.3 | 1.3 | 1.21 | 12567 |
| 1724106900 | 1.27 | 0.02 | 1.60 | 1.26 | 1.29 | 1.25 | 9475 |
