Hot Features
프리미엄
Nanobiotix SA (NBTX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 5.3 | -0.06 | -1.12 | 5.16 | 5.369 | 5.0373 | 8096 |
| 1725575700 | 5.36 | -0.15 | -2.72 | 5.51 | 5.76 | 5.19 | 3266 |
| 1725489300 | 5.51 | 0.24 | 4.55 | 5.44 | 5.601 | 5.16 | 9992 |
| 1725402900 | 5.2699999 | -0.73 | -12.17 | 5.95 | 5.95 | 5.11 | 13975 |
| 1725057300 | 6 | 0.38 | 6.67 | 5.5 | 6 | 5.5 | 1237 |
| 1724970900 | 5.625 | -0.18 | -3.02 | 5.47 | 5.68 | 5.1201 | 4953 |
| 1724884500 | 5.8 | 0.67 | 13.06 | 5.63 | 5.8099999 | 5.45 | 25233 |
| 1724798100 | 5.13 | -0.16 | -3.02 | 5.25 | 5.4 | 5.05 | 4828 |
| 1724711700 | 5.29 | 0.01 | 0.19 | 5.59 | 5.59 | 5.28 | 853 |
| 1724452500 | 5.28 | 0.35 | 6.99 | 4.85 | 5.3 | 4.85 | 1640 |
| 1724366100 | 4.9349999 | 0.18 | 3.89 | 4.96 | 4.96 | 4.8 | 2218 |
| 1724279700 | 4.75 | -0.02 | -0.42 | 4.93 | 5.05 | 4.75 | 8924 |
| 1724193300 | 4.7699999 | -0.14 | -2.75 | 4.8 | 5.03 | 4.7 | 8930 |
| 1724106900 | 4.905 | -0.05 | -0.91 | 4.925 | 4.975 | 4.905 | 1175 |
| 1723847700 | 4.95 | 0.1 | 2.06 | 5.04 | 5.04 | 4.95 | 685 |
| 1723761300 | 4.85 | 0.04 | 0.83 | 4.94 | 5.05 | 4.6001 | 6957 |
| 1723674900 | 4.8099999 | 0 | 0.00 | 4.74 | 4.94 | 4.74 | 4026 |
| 1723588500 | 4.8099999 | 0 | 0.00 | 4.73 | 4.9105 | 4.7 | 5813 |
| 1723502100 | 4.8099999 | -0.07 | -1.43 | 4.75 | 4.86 | 4.75 | 1710 |
| 1723242900 | 4.88 | 0.15 | 3.06 | 4.72 | 5.15 | 4.72 | 3355 |
| 1723156500 | 4.735 | 0.06 | 1.18 | 4.8 | 4.91 | 4.54 | 7235 |
| 1723070100 | 4.68 | -0.37 | -7.33 | 4.99 | 5.15 | 4.68 | 7360 |
| 1722983700 | 5.05 | -0.04 | -0.79 | 5.035 | 5.05 | 4.75 | 60384 |
| 1722897300 | 5.09 | -0.15 | -2.86 | 5.2 | 5.2 | 4.58 | 9387 |
| 1722638100 | 5.24 | -0.32 | -5.76 | 5.65 | 5.65 | 5.1 | 12544 |
| 1722551700 | 5.5599999 | 0.14 | 2.58 | 5.57 | 5.57 | 5.43 | 223 |
| 1722465300 | 5.42 | -0.06 | -1.00 | 5.49 | 5.7384 | 5.41 | 4993 |
| 1722378900 | 5.475 | 0.32 | 6.10 | 5.55 | 5.58 | 5.475 | 813 |
| 1722292500 | 5.16 | 0 | 0.00 | 5.17 | 5.17 | 5.16 | 394 |
| 1722033300 | 5.16 | 0 | 0.00 | 5.2 | 5.21 | 5.16 | 210 |
| 1721946900 | 5.16 | -0.17 | -3.19 | 5.35 | 5.36 | 5.16 | 911 |
| 1721860500 | 5.33 | -0.02 | -0.37 | 5.45 | 5.45 | 5.33 | 2287 |
| 1721774100 | 5.35 | -0.21 | -3.78 | 5.41 | 5.5599999 | 5.34 | 1247 |
| 1721687700 | 5.5599 | 0.16 | 2.96 | 5.35 | 5.5599 | 5.35 | 821 |
| 1721428500 | 5.4 | -0.15 | -2.70 | 5.55 | 5.55 | 5.4 | 1111 |
| 1721342100 | 5.55 | 0.13 | 2.40 | 5.6 | 5.6 | 5.55 | 605 |
| 1721255700 | 5.42 | -0.12 | -2.17 | 5.45 | 5.55 | 5.41 | 1918 |
| 1721169300 | 5.54 | 0.07 | 1.28 | 5.25 | 5.54 | 5.25 | 2123 |
| 1721082900 | 5.47 | -0.21 | -3.70 | 5.69 | 5.69 | 5.47 | 1440 |
| 1720823700 | 5.68 | 0.01 | 0.18 | 5.75 | 5.97 | 5.6077 | 16868 |
| 1720737300 | 5.67 | 0.27 | 5.08 | 5.41 | 5.7099 | 5.41 | 4494 |
| 1720650900 | 5.3958 | 0.14 | 2.68 | 5.3 | 5.3958 | 5.3 | 828 |
| 1720564500 | 5.255 | -0.05 | -0.85 | 5.42 | 5.5 | 5.255 | 4193 |
| 1720478100 | 5.3 | -0.16 | -2.93 | 5.51 | 5.51 | 5.29 | 1852 |
| 1720218900 | 5.46 | 0.06 | 1.11 | 5.32 | 5.5 | 5.32 | 846 |
| 1720040640 | 5.4 | 0.16 | 3.05 | 5.3099999 | 5.555 | 5.3099999 | 3200 |
| 1719959700 | 5.24 | -0.11 | -2.06 | 5.36 | 5.36 | 5.24 | 719 |
| 1719873300 | 5.35 | -0.25 | -4.46 | 5.22 | 5.38 | 5.0532 | 5598 |
| 1719614100 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1719527700 | 5.6 | 0.2 | 3.70 | 5.4 | 5.6787 | 5.4 | 7670 |
| 1719441300 | 5.4 | 0.52 | 10.66 | 5.3099999 | 5.48 | 5.19 | 16839 |
| 1719354900 | 4.88 | 0.52 | 11.93 | 4.4 | 5 | 4.4 | 33756 |
| 1719268500 | 4.36 | 0.2 | 4.81 | 4.2 | 4.36 | 4.14 | 10792 |
| 1719009300 | 4.16 | -0.05 | -1.11 | 4.3 | 4.47 | 4.16 | 19590 |
| 1718922900 | 4.2066 | -0.33 | -7.34 | 4.5 | 4.53 | 4.2066 | 7890 |
| 1718750100 | 4.54 | -0.29 | -6.00 | 4.5199999 | 4.709 | 4.41 | 9539 |
| 1718663700 | 4.83 | 0.23 | 5.00 | 4.54 | 4.86 | 4.54 | 11549 |
| 1718404500 | 4.6 | -0.75 | -14.02 | 4.95 | 5 | 4.6 | 20140 |
| 1718318100 | 5.35 | 0.03 | 0.56 | 5.32 | 5.43 | 5.32 | 2611 |
| 1718231700 | 5.32 | -0.47 | -8.12 | 5.6 | 5.6 | 5.32 | 4285 |
| 1718145300 | 5.79 | 0.17 | 2.95 | 5.62 | 5.79 | 5.62 | 1832 |
| 1718058900 | 5.6242 | -0.08 | -1.33 | 5.7 | 5.7 | 5.5900999 | 1592 |
