Hot Features
프리미엄
BeyondSpring Inc (BYSI)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -5.64971751412 | 1.77 | 1.77 | 1.61 | 12143 | 1.68719055 | CS |
| 4 | -0.05 | -2.90697674419 | 1.72 | 1.88 | 1.61 | 9975 | 1.70019673 | CS |
| 12 | -0.05 | -2.90697674419 | 1.72 | 1.88 | 1.43 | 17718 | 1.66219484 | CS |
| 26 | -0.3 | -15.2284263959 | 1.97 | 2.6 | 1.43 | 22199 | 1.90601948 | CS |
| 52 | -1.74 | -51.0263929619 | 3.41 | 3.75 | 1.43 | 48153 | 2.53816691 | CS |
| 156 | -0.29 | -14.7959183673 | 1.96 | 4 | 0.542 | 195573 | 1.92074977 | CS |
| 260 | -11.51 | -87.3292867982 | 13.18 | 33 | 0.542 | 455905 | 13.11955374 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.67 | 0.01 | 0.60 | 1.62 | 1.74 | 1.62 | 15366 |
| 1741304100 | 1.66 | -0.02 | -1.19 | 1.65 | 1.7 | 1.6399999 | 9589 |
| 1741217700 | 1.68 | -0.02 | -1.18 | 1.6299999 | 1.74 | 1.6251 | 9310 |
| 1741131300 | 1.7 | 0.02 | 1.19 | 1.66 | 1.7 | 1.61 | 29848 |
| 1741044900 | 1.68 | -0.01 | -0.59 | 1.67 | 1.7373 | 1.67 | 8828 |
| 1740785700 | 1.69 | -0.06 | -3.43 | 1.77 | 1.77 | 1.68 | 3138 |
| 1740699300 | 1.75 | -0.01 | -0.57 | 1.74 | 1.77 | 1.69 | 5932 |
| 1740612900 | 1.76 | 0.05 | 2.92 | 1.7 | 1.76 | 1.7 | 4574 |
| 1740526500 | 1.71 | -0.08 | -4.47 | 1.68 | 1.7755 | 1.68 | 10833 |
| 1740440100 | 1.79 | 0 | 0.00 | 1.71 | 1.79 | 1.7 | 8056 |
| 1740180900 | 1.79 | 0.07 | 4.07 | 1.72 | 1.79 | 1.71 | 3186 |
| 1740094500 | 1.72 | 0.01 | 0.58 | 1.7 | 1.7761 | 1.65 | 11690 |
| 1740008100 | 1.71 | 0.01 | 0.59 | 1.66 | 1.73 | 1.65 | 7301 |
| 1739921700 | 1.7 | -0.01 | -0.59 | 1.88 | 1.88 | 1.61 | 17745 |
| 1739576100 | 1.7101 | 0.01 | 0.59 | 1.7 | 1.7464 | 1.7 | 7376 |
| 1739489700 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.66 | 4323 |
| 1739403300 | 1.7 | 0.04 | 2.41 | 1.7 | 1.72 | 1.6693 | 4370 |
| 1739316900 | 1.66 | -0.07 | -4.05 | 1.7 | 1.7151 | 1.6319999 | 22895 |
| 1739230500 | 1.73 | 0.06 | 3.59 | 1.68 | 1.73 | 1.67 | 4575 |
| 1738971300 | 1.67 | -0.04 | -2.34 | 1.72 | 1.776984 | 1.66 | 15964 |
| 1738884900 | 1.71 | -0.08 | -4.47 | 1.76 | 1.79 | 1.695 | 6559 |
| 1738798500 | 1.79 | 0.04 | 2.29 | 1.7 | 1.79 | 1.675 | 10928 |
| 1738712100 | 1.75 | 0.06 | 3.48 | 1.73 | 1.79 | 1.7 | 7986 |
| 1738625700 | 1.6912 | -0.1 | -5.52 | 1.73 | 1.75 | 1.66 | 26771 |
| 1738366500 | 1.79 | 0.03 | 1.42 | 1.73 | 1.8 | 1.73 | 2258 |
| 1738280100 | 1.765 | 0.03 | 2.02 | 1.78 | 1.79 | 1.75 | 6872 |
| 1738193700 | 1.7301 | -0.06 | -3.45 | 1.76 | 1.8689 | 1.7301 | 6196 |
| 1738107300 | 1.792 | 0.1 | 6.04 | 1.76 | 1.815 | 1.69 | 30385 |
| 1738020900 | 1.69 | -0.02 | -1.17 | 1.66 | 1.715 | 1.66 | 13465 |
| 1737761700 | 1.71 | -0.04 | -2.29 | 1.75 | 1.75 | 1.705 | 4722 |
| 1737675300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1737588900 | 1.75 | -0.01 | -0.57 | 1.79 | 1.79 | 1.661 | 39800 |
| 1737502500 | 1.76 | 0.04 | 2.33 | 1.7 | 1.77 | 1.7 | 19235 |
| 1737156900 | 1.72 | 0.04 | 2.38 | 1.69 | 1.7499 | 1.69 | 9167 |
| 1737070500 | 1.68 | -0.07 | -4.00 | 1.71 | 1.7407 | 1.68 | 26891 |
| 1736984100 | 1.75 | 0.1 | 6.06 | 1.66 | 1.75 | 1.65 | 8987 |
| 1736897700 | 1.65 | 0.01 | 0.61 | 1.62 | 1.675 | 1.62 | 7381 |
| 1736811300 | 1.6399999 | -0.02 | -1.20 | 1.61 | 1.66 | 1.61 | 27834 |
| 1736552100 | 1.66 | 0.03 | 1.84 | 1.61 | 1.715 | 1.61 | 12740 |
| 1736379300 | 1.6299999 | -0.09 | -5.23 | 1.72 | 1.73 | 1.58 | 15893 |
| 1736292900 | 1.72 | 0.06 | 3.61 | 1.65 | 1.73 | 1.6299999 | 2990 |
| 1736206500 | 1.66 | 0.03 | 1.84 | 1.75 | 1.75 | 1.6399999 | 16507 |
| 1735947300 | 1.6299999 | 0.04 | 2.52 | 1.6399999 | 1.73 | 1.59 | 18059 |
| 1735860900 | 1.59 | -0.04 | -2.45 | 1.59 | 1.655 | 1.58 | 9781 |
| 1735688100 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.6299999 | 1.5601 | 30607 |
| 1735601700 | 1.62 | 0.01 | 0.31 | 1.6 | 1.6435 | 1.585 | 16360 |
| 1735342500 | 1.615 | -0.05 | -2.75 | 1.6299999 | 1.7755 | 1.6 | 31634 |
| 1735256100 | 1.6607 | -0.03 | -1.73 | 1.62 | 1.71 | 1.62 | 6263 |
| 1735077840 | 1.69 | -0.06 | -3.43 | 1.72 | 1.75 | 1.641 | 14300 |
| 1734996900 | 1.75 | 0.16 | 10.06 | 1.6 | 1.75 | 1.6 | 20012 |
| 1734737700 | 1.59 | 0.04 | 2.58 | 1.55 | 1.6 | 1.5 | 68057 |
| 1734651300 | 1.55 | 0.02 | 1.31 | 1.55 | 1.6299999 | 1.43 | 67920 |
| 1734564900 | 1.53 | -0.1 | -6.13 | 1.61 | 1.6416 | 1.53 | 23699 |
| 1734478500 | 1.6299999 | 0.02 | 1.53 | 1.56 | 1.67 | 1.56 | 26149 |
| 1734392100 | 1.6055 | -0.03 | -2.10 | 1.6 | 1.665 | 1.5535 | 20030 |
| 1734132900 | 1.6399999 | -0.07 | -4.09 | 1.72 | 1.84 | 1.6 | 110780 |
| 1734046500 | 1.71 | 0.16 | 10.18 | 1.56 | 1.8 | 1.56 | 46825 |
| 1733960100 | 1.552 | -0.17 | -9.77 | 1.72 | 1.74 | 1.55 | 71262 |
| 1733873700 | 1.72 | 0 | 0.00 | 1.73 | 1.8 | 1.72 | 11213 |
