Hot Features
프리미엄
89bio Inc (ETNB)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.26126126126 | 11.1 | 11.31 | 10.425 | 1311856 | 10.83397943 | CS |
| 4 | 3.83 | 53.7166900421 | 7.13 | 11.84 | 6.89 | 4245063 | 9.63465564 | CS |
| 12 | 1.9 | 20.9713024283 | 9.06 | 11.84 | 5.9857 | 2199774 | 8.89424743 | CS |
| 26 | 2.46 | 28.9411764706 | 8.5 | 11.84 | 5.9857 | 1319964 | 8.75939982 | CS |
| 52 | 1.26 | 12.9896907216 | 9.7 | 16.63 | 5.9857 | 1166320 | 9.24498572 | CS |
| 156 | 6.76 | 160.952380952 | 4.2 | 22.93 | 2 | 1179843 | 10.89499896 | CS |
| 260 | -25.91 | -70.2739354489 | 36.87 | 47.2532 | 2 | 749547 | 11.58886136 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 11.3 | 0.38 | 3.48 | 10.85 | 11.31 | 10.8 | 1003663 |
| 1739921700 | 10.92 | 0.35 | 3.31 | 10.5 | 11.01 | 10.5 | 1375393 |
| 1739576100 | 10.57 | -0.15 | -1.40 | 10.87 | 11.01 | 10.425 | 1727365 |
| 1739489700 | 10.72 | -0.29 | -2.63 | 11.1 | 11.17 | 10.67 | 1141003 |
| 1739403300 | 11.01 | -0.17 | -1.52 | 11.12 | 11.12 | 10.6 | 1890455 |
| 1739316900 | 11.18 | 0.2 | 1.82 | 10.84 | 11.2466 | 10.68 | 1403704 |
| 1739230500 | 10.98 | -0.43 | -3.77 | 11.42 | 11.8 | 10.87 | 1572561 |
| 1738971300 | 11.41 | -0.02 | -0.17 | 11.37 | 11.57 | 11.04 | 1368419 |
| 1738884900 | 11.43 | -0.23 | -1.97 | 11.62 | 11.8283 | 11.33 | 1332051 |
| 1738798500 | 11.66 | 0.91 | 8.47 | 10.7 | 11.84 | 10.7 | 3879529 |
| 1738712100 | 10.75 | 1.46 | 15.72 | 9.61 | 10.9092 | 9.39 | 5701132 |
| 1738625700 | 9.2899999 | -0.31 | -3.23 | 9.48 | 9.61 | 9.16 | 2435009 |
| 1738366500 | 9.6 | -0.04 | -0.41 | 9.85 | 9.895 | 9.3699999 | 2981304 |
| 1738280100 | 9.64 | 0.91 | 10.42 | 9.15 | 9.82 | 8.95 | 6510806 |
| 1738193700 | 8.73 | -0.28 | -3.11 | 9.35 | 9.7725 | 8.64 | 7543296 |
| 1738107300 | 9.01 | 0.01 | 0.11 | 9 | 10.14 | 8.47 | 7261459 |
| 1738020900 | 9 | 1.87 | 26.23 | 10.6 | 11.77 | 8.71 | 25876751 |
| 1737761700 | 7.13 | 0.38 | 5.63 | 7.13 | 7.205 | 6.89 | 1407242 |
| 1737675300 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737588900 | 6.75 | 0.17 | 2.58 | 6.5599999 | 6.82 | 6.5533 | 875273 |
| 1737502500 | 6.58 | 0.27 | 4.28 | 6.47 | 6.61 | 6.385 | 1511619 |
| 1737156900 | 6.3099999 | 0.21 | 3.53 | 6.19 | 6.325 | 6.08 | 1863182 |
| 1737070500 | 6.095 | -0.18 | -2.79 | 6.2699999 | 6.36 | 5.9856999 | 1329516 |
| 1736984100 | 6.2699999 | -0.01 | -0.16 | 6.5199999 | 6.65 | 6.25 | 967366 |
| 1736897700 | 6.28 | -0.03 | -0.48 | 6.35 | 6.44 | 6.19 | 871150 |
| 1736811300 | 6.3099999 | -0.2 | -3.07 | 6.62 | 6.775 | 6.1516 | 1142713 |
| 1736552100 | 6.51 | -0.84 | -11.43 | 7.31 | 7.31 | 6.26 | 1102789 |
| 1736379300 | 7.35 | -0.05 | -0.68 | 7.33 | 7.49 | 7.271 | 443010 |
| 1736292900 | 7.4 | -0.42 | -5.37 | 7.81 | 7.96 | 7.38 | 655735 |
| 1736206500 | 7.82 | -0.14 | -1.76 | 7.99 | 8 | 7.75 | 546224 |
| 1735947300 | 7.96 | -0.02 | -0.25 | 8.025 | 8.025 | 7.855 | 701136 |
| 1735860900 | 7.98 | 0.16 | 2.05 | 7.81 | 8.05 | 7.81 | 787222 |
| 1735688100 | 7.82 | 0.03 | 0.39 | 7.88 | 7.95 | 7.42 | 697831 |
| 1735601700 | 7.79 | -0.09 | -1.14 | 7.78 | 7.86 | 7.62 | 510815 |
| 1735342500 | 7.88 | -0.13 | -1.62 | 7.99 | 8.05 | 7.68 | 867769 |
| 1735256100 | 8.01 | 0.07 | 0.88 | 7.8 | 8.06 | 7.65 | 1009060 |
| 1735077840 | 7.94 | -0.05 | -0.63 | 8.03 | 8.0399999 | 7.785 | 379622 |
| 1734996900 | 7.99 | 0.05 | 0.63 | 7.95 | 8.1 | 7.75 | 1201273 |
| 1734737700 | 7.94 | 0.91 | 12.94 | 6.87 | 7.95 | 6.6 | 4366502 |
| 1734651300 | 7.03 | -0.58 | -7.62 | 7.75 | 7.8 | 6.43 | 4647177 |
| 1734564900 | 7.61 | -0.37 | -4.64 | 7.955 | 8.05 | 7.4 | 1526746 |
| 1734478500 | 7.98 | 0.08 | 1.01 | 7.86 | 8.09 | 7.85 | 1059509 |
| 1734392100 | 7.9 | 0.21 | 2.73 | 7.58 | 8.01 | 7.51 | 787507 |
| 1734132900 | 7.69 | -0.16 | -2.04 | 7.7 | 7.82 | 7.44 | 1051513 |
| 1734046500 | 7.85 | -0.19 | -2.36 | 7.94 | 8.03 | 7.79 | 649511 |
| 1733960100 | 8.0399999 | 0.04 | 0.50 | 8.1 | 8.145 | 7.92 | 516771 |
| 1733873700 | 8 | -0.03 | -0.37 | 8.025 | 8.18 | 7.9 | 1019385 |
| 1733787300 | 8.03 | -0.04 | -0.50 | 8.4 | 8.5 | 7.89 | 631232 |
| 1733528100 | 8.07 | 0.18 | 2.28 | 7.87 | 8.1649999 | 7.85 | 3663449 |
| 1733441700 | 7.89 | -0.41 | -4.94 | 8.23 | 8.315 | 7.85 | 644297 |
| 1733355300 | 8.3 | -0.43 | -4.93 | 8.7 | 8.92 | 8.28 | 616976 |
| 1733268900 | 8.73 | -0.71 | -7.52 | 9.3699999 | 9.56 | 8.663 | 539778 |
| 1733182500 | 9.44 | 0.45 | 5.01 | 8.9 | 9.71 | 8.9 | 682524 |
| 1732917840 | 8.99 | -0.15 | -1.64 | 9.06 | 9.14 | 8.93 | 310683 |
| 1732750500 | 9.14 | 0.24 | 2.70 | 8.93 | 9.18 | 8.77 | 354243 |
| 1732664100 | 8.9 | -0.06 | -0.67 | 9.06 | 9.15 | 8.66 | 369730 |
| 1732577700 | 8.96 | 0.2 | 2.28 | 9.15 | 9.5 | 8.9 | 962349 |
| 1732318500 | 8.76 | 0.38 | 4.53 | 8.42 | 8.91 | 8.32 | 492031 |
| 1732232100 | 8.38 | 0.4 | 5.01 | 8 | 8.57 | 7.8 | 473887 |
| 1732145700 | 7.98 | -0.01 | -0.13 | 8.1 | 8.1 | 7.675 | 669462 |
