Hot Features
프리미엄
ImmunityBio Inc (IBRX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 31.9672131148 | 2.44 | 3.3 | 2.315 | 10838461 | 2.97825039 | CS |
| 4 | 0.64 | 24.8062015504 | 2.58 | 3.3 | 2.28 | 6773716 | 2.75868266 | CS |
| 12 | -2.23 | -40.9174311927 | 5.45 | 6.0799 | 2.28 | 6018513 | 3.74464015 | CS |
| 26 | -2.63 | -44.9572649573 | 5.85 | 7.48 | 2.28 | 5009830 | 4.12851936 | CS |
| 52 | -0.47 | -12.7371273713 | 3.69 | 10.53 | 2.28 | 5196768 | 5.27863573 | CS |
| 156 | -2.03 | -38.6666666667 | 5.25 | 10.53 | 1.21 | 3730549 | 4.31317872 | CS |
| 260 | -33.33 | -91.1901504788 | 36.55 | 40.834 | 1.21 | 3164228 | 5.05009508 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 3.22 | 0.28 | 9.52 | 2.97 | 3.25 | 2.82 | 7453837 |
| 1737156900 | 2.94 | -0.1 | -3.29 | 3.2 | 3.3 | 2.93 | 11805296 |
| 1737070500 | 3.04 | 0.65 | 27.20 | 2.41 | 3.05 | 2.4 | 19730615 |
| 1736984100 | 2.39 | 0.07 | 3.02 | 2.44 | 2.495 | 2.315 | 4366001 |
| 1736897700 | 2.32 | -0.16 | -6.45 | 2.49 | 2.5399 | 2.2799999 | 6061456 |
| 1736811300 | 2.48 | 0.06 | 2.48 | 2.45 | 2.5299999 | 2.34 | 5560387 |
| 1736552100 | 2.42 | -0.14 | -5.47 | 2.57 | 2.6 | 2.38 | 6344359 |
| 1736379300 | 2.56 | -0.17 | -6.23 | 2.66 | 2.72 | 2.55 | 3914184 |
| 1736292900 | 2.73 | -0.03 | -1.09 | 2.8 | 2.88 | 2.67 | 4137981 |
| 1736206500 | 2.7599999 | -0.05 | -1.78 | 2.92 | 2.975 | 2.7599999 | 4833275 |
| 1735947300 | 2.81 | 0.24 | 9.34 | 2.6 | 2.81 | 2.585 | 4837796 |
| 1735860900 | 2.57 | 0.01 | 0.39 | 2.58 | 2.665 | 2.54 | 4203543 |
| 1735688100 | 2.56 | -0.12 | -4.48 | 2.71 | 2.77 | 2.5099999 | 5277381 |
| 1735601700 | 2.68 | -0.1 | -3.60 | 2.75 | 2.7599999 | 2.575 | 8008969 |
| 1735342500 | 2.7799999 | 0.09 | 3.35 | 2.69 | 2.86 | 2.63 | 8038004 |
| 1735256100 | 2.69 | 0.06 | 2.28 | 2.58 | 2.755 | 2.55 | 4472720 |
| 1735077840 | 2.63 | -0.04 | -1.50 | 2.7 | 2.75 | 2.6 | 2016940 |
| 1734996900 | 2.67 | 0.05 | 1.91 | 2.62 | 2.69 | 2.5 | 3690727 |
| 1734737700 | 2.62 | -0.05 | -1.87 | 2.66 | 2.7065 | 2.61 | 7877684 |
| 1734651300 | 2.67 | 0.02 | 0.75 | 2.7599999 | 2.7599999 | 2.65 | 4219782 |
| 1734564900 | 2.65 | -0.18 | -6.36 | 2.81 | 2.845 | 2.61 | 5564324 |
| 1734478500 | 2.83 | -0.23 | -7.52 | 3 | 3.0299999 | 2.82 | 11868103 |
| 1734392100 | 3.06 | 0.19 | 6.62 | 2.91 | 3.18 | 2.85 | 10195374 |
| 1734132900 | 2.87 | -0.17 | -5.59 | 3.08 | 3.13 | 2.815 | 8868000 |
| 1734046500 | 3.04 | -0.11 | -3.49 | 3.2 | 3.38 | 2.973 | 9922701 |
| 1733960100 | 3.15 | -1.49 | -32.11 | 3.2799999 | 3.45 | 3.06 | 28637443 |
| 1733873700 | 4.64 | -0.16 | -3.33 | 4.76 | 4.85 | 4.61 | 2780041 |
| 1733787300 | 4.8 | -0.16 | -3.23 | 5.08 | 5.12 | 4.79 | 3930418 |
| 1733528100 | 4.96 | 0.39 | 8.53 | 4.57 | 4.96 | 4.57 | 3464613 |
| 1733441700 | 4.57 | -0.17 | -3.59 | 4.8 | 4.85 | 4.54 | 2350403 |
| 1733355300 | 4.74 | 0.18 | 3.95 | 4.6 | 4.75 | 4.58 | 3040484 |
| 1733268900 | 4.5599999 | -0.41 | -8.25 | 4.92 | 4.98 | 4.5599999 | 3968588 |
| 1733182500 | 4.97 | -0.07 | -1.39 | 5 | 5.1252 | 4.86 | 4236564 |
| 1732917840 | 5.04 | -0.06 | -1.18 | 5.04 | 5.1599 | 5.015 | 1793419 |
| 1732750500 | 5.1 | -0.02 | -0.39 | 5.2 | 5.22 | 4.96 | 1505097 |
| 1732664100 | 5.12 | 0.08 | 1.59 | 4.98 | 5.18 | 4.85 | 2991329 |
| 1732577700 | 5.04 | -0.06 | -1.18 | 5.24 | 5.43 | 5.01 | 3119854 |
| 1732318500 | 5.1 | 0.06 | 1.29 | 5.04 | 5.155 | 4.88 | 3419831 |
| 1732232100 | 5.035 | 0.16 | 3.28 | 4.91 | 5.15 | 4.8383 | 3366864 |
| 1732145700 | 4.875 | -0.48 | -8.88 | 5.32 | 5.33 | 4.795 | 5043248 |
| 1732059300 | 5.35 | 0.34 | 6.79 | 5.05 | 5.38 | 5.05 | 4167052 |
| 1731972900 | 5.01 | 0.52 | 11.58 | 4.5 | 5.04 | 4.45 | 4697002 |
| 1731713700 | 4.49 | -0.38 | -7.80 | 4.94 | 4.94 | 4.43 | 5135658 |
| 1731627300 | 4.87 | 0.04 | 0.83 | 4.87 | 5.08 | 4.65 | 4958724 |
| 1731540900 | 4.83 | -0.12 | -2.42 | 4.98 | 5.05 | 4.8099999 | 4129226 |
| 1731454500 | 4.95 | -0.5 | -9.17 | 5.36 | 5.44 | 4.565 | 10306368 |
| 1731368100 | 5.45 | -0.12 | -2.15 | 5.65 | 5.88 | 5.1101 | 5128409 |
| 1731108900 | 5.57 | 0.27 | 5.09 | 5.25 | 5.58 | 5.14 | 5615918 |
| 1731022500 | 5.3 | -0.12 | -2.21 | 5.39 | 5.6 | 5.19 | 4538394 |
| 1730936100 | 5.42 | -0.02 | -0.37 | 5.59 | 5.68 | 5.15 | 9531743 |
| 1730849700 | 5.44 | 0.24 | 4.62 | 5.11 | 5.54 | 5 | 5000904 |
| 1730763300 | 5.2 | -0.08 | -1.52 | 5.21 | 5.3099999 | 4.96 | 3986142 |
| 1730500500 | 5.28 | 0.07 | 1.34 | 5.24 | 5.34 | 5.07 | 4426532 |
| 1730414100 | 5.21 | -0.43 | -7.62 | 5.51 | 5.63 | 5.04 | 7660025 |
| 1730327700 | 5.64 | 0.03 | 0.53 | 5.45 | 6.0799 | 5.3 | 9325438 |
| 1730241300 | 5.61 | -0.56 | -9.08 | 6.25 | 6.329021 | 5.5199999 | 12366788 |
| 1730154900 | 6.17 | 0.85 | 15.98 | 5.8 | 6.8196 | 5.711 | 30911319 |
| 1729895700 | 5.32 | 1.11 | 26.37 | 4.94 | 7.48 | 4.7 | 64722082 |
| 1729809300 | 4.21 | 0.75 | 21.68 | 3.5 | 4.265 | 3.45 | 12565224 |
| 1729722900 | 3.46 | -0.03 | -0.86 | 3.64 | 3.8199 | 3.37 | 5119933 |
| 1729636500 | 3.49 | -0.06 | -1.69 | 3.52 | 3.59 | 3.46 | 1111400 |
