Hot Features
프리미엄
Intelligent Bio Solutions Inc (INBS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 5.36585365854 | 2.05 | 2.5 | 1.96 | 180796 | 2.28678827 | CS |
| 4 | 0.08 | 3.84615384615 | 2.08 | 2.75 | 1.91 | 318324 | 2.31015784 | CS |
| 12 | 0.72 | 50 | 1.44 | 2.75 | 1.2 | 223533 | 1.98456337 | CS |
| 26 | 0.26 | 13.6842105263 | 1.9 | 2.75 | 1.2 | 217963 | 1.91135083 | CS |
| 52 | -2.44 | -53.0434782609 | 4.6 | 5.02 | 1 | 543486 | 1.84086071 | CS |
| 156 | -116.616 | -98.1814507981 | 118.776 | 384 | 1 | 1814772 | 51.17667153 | CS |
| 260 | -116.616 | -98.1814507981 | 118.776 | 384 | 1 | 1814772 | 51.17667153 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 2.18 | -0.04 | -1.80 | 2.201 | 2.2599999 | 2.1089 | 85127 |
| 1741646100 | 2.22 | -0.2 | -8.26 | 2.35 | 2.39 | 2.182 | 172665 |
| 1741390500 | 2.42 | 0.1 | 4.31 | 2.3438 | 2.5 | 2.25 | 225534 |
| 1741304100 | 2.32 | -0.01 | -0.43 | 2.32 | 2.5 | 2.2105 | 223912 |
| 1741217700 | 2.33 | 0.29 | 14.22 | 2.0439 | 2.34 | 2.0367 | 145545 |
| 1741131300 | 2.04 | -0.04 | -1.69 | 2.065 | 2.1499 | 1.96 | 130031 |
| 1741044900 | 2.075 | -0.09 | -3.94 | 2.18 | 2.25 | 2.05 | 266113 |
| 1740785700 | 2.16 | 0.14 | 6.93 | 2.1623 | 2.1623 | 2.0301 | 117622 |
| 1740699300 | 2.02 | -0.01 | -0.49 | 2.02 | 2.11 | 1.98 | 109440 |
| 1740612900 | 2.0299999 | 0.04 | 2.01 | 2.0299999 | 2.1 | 2 | 110868 |
| 1740526500 | 1.99 | -0.24 | -10.76 | 2.22 | 2.31 | 1.91 | 353724 |
| 1740440100 | 2.23 | 0.02 | 0.90 | 2.3235 | 2.34 | 2.11 | 222427 |
| 1740180900 | 2.21 | 0.11 | 5.24 | 2.1 | 2.39 | 2.1 | 329816 |
| 1740094500 | 2.1 | -0.54 | -20.45 | 2.36 | 2.39 | 2.04 | 517308 |
| 1740008100 | 2.64 | 0.16 | 6.45 | 2.49 | 2.75 | 2.41 | 454060 |
| 1739921700 | 2.48 | -0.07 | -2.75 | 2.6 | 2.6 | 2.4 | 258083 |
| 1739576100 | 2.55 | 0.18 | 7.59 | 2.418 | 2.63 | 2.31 | 443934 |
| 1739489700 | 2.37 | -0.12 | -4.82 | 2.52 | 2.52 | 2.24 | 740833 |
| 1739403300 | 2.49 | 0.41 | 19.71 | 2.1 | 2.54 | 2.095 | 879904 |
| 1739316900 | 2.08 | -0.01 | -0.48 | 2.08 | 2.12 | 1.94 | 195236 |
| 1739230500 | 2.09 | -0.03 | -1.42 | 2.18 | 2.23 | 2.04 | 427984 |
| 1738971300 | 2.12 | 0.17 | 8.72 | 2.02 | 2.13 | 1.85 | 633460 |
| 1738884900 | 1.95 | 0.25 | 14.71 | 1.74 | 2.05 | 1.7 | 750915 |
| 1738798500 | 1.7 | -0.03 | -1.73 | 1.71 | 1.74 | 1.6299999 | 104119 |
| 1738712100 | 1.73 | -0.02 | -1.14 | 1.8 | 1.8 | 1.66 | 118466 |
| 1738625700 | 1.75 | -0.01 | -0.57 | 1.7301 | 1.8 | 1.6507 | 301391 |
| 1738366500 | 1.76 | 0.18 | 11.39 | 1.65 | 1.8 | 1.6 | 520262 |
| 1738280100 | 1.58 | 0.11 | 7.48 | 1.48 | 1.62 | 1.4731 | 312560 |
| 1738193700 | 1.47 | 0.03 | 2.08 | 1.44 | 1.47 | 1.34 | 145426 |
| 1738107300 | 1.44 | 0.03 | 2.13 | 1.55 | 1.61 | 1.4294 | 381840 |
| 1738020900 | 1.41 | -0.04 | -2.76 | 1.44 | 1.5 | 1.4075 | 58005 |
| 1737761700 | 1.45 | 0.05 | 3.57 | 1.43 | 1.47 | 1.3899999 | 66202 |
| 1737675300 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1737588900 | 1.4 | -0.06 | -4.11 | 1.46 | 1.47 | 1.36 | 81125 |
| 1737502500 | 1.46 | 0.07 | 5.04 | 1.4 | 1.4686999 | 1.4 | 85141 |
| 1737156900 | 1.3899999 | 0.08 | 6.11 | 1.33 | 1.3899999 | 1.31 | 34482 |
| 1737070500 | 1.31 | 0 | 0.00 | 1.32 | 1.32 | 1.28 | 45985 |
| 1736984100 | 1.31 | 0.01 | 0.77 | 1.31 | 1.3262 | 1.2701 | 40918 |
| 1736897700 | 1.3 | -0.02 | -1.52 | 1.33 | 1.33 | 1.2799 | 50314 |
| 1736811300 | 1.32 | -0.01 | -0.75 | 1.33 | 1.334 | 1.2799 | 41207 |
| 1736552100 | 1.33 | -0.08 | -5.67 | 1.43 | 1.43 | 1.3 | 57034 |
| 1736379300 | 1.41 | -0.02 | -1.40 | 1.4101999 | 1.42 | 1.36 | 44570 |
| 1736292900 | 1.43 | -0.03 | -2.05 | 1.4843 | 1.4843 | 1.3899999 | 73545 |
| 1736206500 | 1.46 | -0.02 | -1.35 | 1.528 | 1.54 | 1.45 | 78648 |
| 1735947300 | 1.48 | 0.07 | 4.96 | 1.42 | 1.4856 | 1.42 | 99700 |
| 1735860900 | 1.41 | 0.01 | 0.71 | 1.415 | 1.46 | 1.37 | 80510 |
| 1735688100 | 1.4 | 0.03 | 2.19 | 1.37 | 1.4161999 | 1.3313 | 91294 |
| 1735601700 | 1.37 | -0.06 | -4.20 | 1.43 | 1.43 | 1.35 | 90002 |
| 1735342500 | 1.43 | -0.01 | -0.70 | 1.3899999 | 1.46 | 1.35 | 85787 |
| 1735256100 | 1.4401 | 0.08 | 5.89 | 1.3799999 | 1.45 | 1.3609 | 77546 |
| 1735077840 | 1.36 | 0.02 | 1.49 | 1.35 | 1.36 | 1.3 | 34255 |
| 1734996900 | 1.34 | 0.04 | 3.08 | 1.36 | 1.385 | 1.32 | 54403 |
| 1734737700 | 1.3 | 0.03 | 2.36 | 1.29 | 1.36 | 1.24 | 144942 |
| 1734651300 | 1.27 | 0 | 0.00 | 1.28 | 1.2891 | 1.21 | 114137 |
| 1734564900 | 1.27 | -0.11 | -8.28 | 1.4 | 1.46 | 1.2 | 378859 |
| 1734478500 | 1.3847 | -0.11 | -7.07 | 1.46 | 1.49 | 1.36 | 198038 |
| 1734392100 | 1.49 | 0.01 | 0.68 | 1.4601 | 1.5049999 | 1.3799999 | 99936 |
| 1734132900 | 1.48 | -0.04 | -2.63 | 1.524 | 1.5419 | 1.45 | 83709 |
| 1734046500 | 1.52 | -0.12 | -7.32 | 1.6 | 1.61 | 1.52 | 54826 |
