Hot Features
프리미엄
Puma Biotechnology Inc (PBYI)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 21.5753424658 | 2.92 | 3.67 | 2.71 | 775127 | 3.27996673 | CS |
| 4 | 0.72 | 25.4416961131 | 2.83 | 3.67 | 2.69 | 395496 | 3.07084943 | CS |
| 12 | 0.37 | 11.6352201258 | 3.18 | 4.06 | 2.69 | 551767 | 3.13503073 | CS |
| 26 | 1.07 | 43.1451612903 | 2.48 | 4.06 | 2.225 | 454275 | 2.99338185 | CS |
| 52 | -2.21 | -38.3680555556 | 5.76 | 6.055 | 2.225 | 439167 | 3.57152076 | CS |
| 156 | 1.3 | 57.7777777778 | 2.25 | 7.73 | 1.6 | 364712 | 3.61064892 | CS |
| 260 | -7.05 | -66.5094339623 | 10.6 | 14.14 | 1.6 | 472410 | 6.28354974 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 3.58 | 0.59 | 19.73 | 3.09 | 3.67 | 2.99 | 2112763 |
| 1740699300 | 2.99 | 0.22 | 7.94 | 2.75 | 3.08 | 2.745 | 984712 |
| 1740612900 | 2.77 | -0.09 | -3.15 | 2.87 | 2.87 | 2.71 | 317080 |
| 1740526500 | 2.86 | -0.03 | -1.04 | 2.91 | 2.92 | 2.815 | 228646 |
| 1740440100 | 2.89 | -0.02 | -0.52 | 2.92 | 2.94 | 2.8 | 232434 |
| 1740180900 | 2.9049999 | -0.02 | -0.51 | 2.95 | 3.06 | 2.89 | 483640 |
| 1740094500 | 2.92 | 0.04 | 1.39 | 2.87 | 2.94 | 2.85 | 209655 |
| 1740008100 | 2.88 | 0.01 | 0.35 | 2.85 | 2.925 | 2.821 | 194619 |
| 1739921700 | 2.87 | 0.01 | 0.35 | 2.85 | 2.93 | 2.82 | 248299 |
| 1739576100 | 2.86 | -0.05 | -1.72 | 2.91 | 2.98 | 2.85 | 201588 |
| 1739489700 | 2.91 | 0.12 | 4.30 | 2.8 | 2.94 | 2.7599999 | 245134 |
| 1739403300 | 2.79 | 0.03 | 1.09 | 2.71 | 2.82 | 2.71 | 207452 |
| 1739316900 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.81 | 2.69 | 274676 |
| 1739230500 | 2.7799999 | 0 | 0.00 | 2.8 | 2.86 | 2.77 | 235768 |
| 1738971300 | 2.7799999 | -0.11 | -3.81 | 2.88 | 2.88 | 2.77 | 243009 |
| 1738884900 | 2.89 | -0.04 | -1.37 | 2.95 | 2.96 | 2.865 | 217758 |
| 1738798500 | 2.93 | 0.11 | 3.90 | 2.81 | 2.96 | 2.81 | 230066 |
| 1738712100 | 2.82 | 0.03 | 1.08 | 2.7799999 | 2.88 | 2.7599999 | 225006 |
| 1738625700 | 2.79 | -0.1 | -3.46 | 2.83 | 2.89 | 2.7599999 | 422113 |
| 1738366500 | 2.89 | -0.15 | -4.93 | 3.05 | 3.07 | 2.86 | 448390 |
| 1738280100 | 3.04 | -0.03 | -0.98 | 3.11 | 3.1211 | 2.937 | 386793 |
| 1738193700 | 3.07 | 0.04 | 1.32 | 3.0299999 | 3.17 | 3.0099999 | 337760 |
| 1738107300 | 3.0299999 | 0.05 | 1.68 | 2.98 | 3.07 | 2.94 | 306930 |
| 1738020900 | 2.98 | 0.02 | 0.68 | 2.92 | 3.085 | 2.92 | 335882 |
| 1737761700 | 2.96 | 0.01 | 0.34 | 3.02 | 3.05 | 2.93 | 304704 |
| 1737675300 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1737588900 | 2.95 | -0.03 | -1.01 | 2.99 | 3 | 2.935 | 277367 |
| 1737502500 | 2.98 | 0.01 | 0.34 | 3.0099999 | 3.04 | 2.94 | 366713 |
| 1737156900 | 2.97 | -0.05 | -1.66 | 3.0299999 | 3.07 | 2.94 | 544127 |
| 1737070500 | 3.02 | -0.05 | -1.63 | 3.08 | 3.08 | 2.96 | 542512 |
| 1736984100 | 3.07 | -0.02 | -0.65 | 3.16 | 3.19 | 2.96 | 846979 |
| 1736897700 | 3.09 | 0.01 | 0.32 | 3.11 | 3.19 | 2.99 | 879496 |
| 1736811300 | 3.08 | -0.23 | -6.95 | 3.14 | 3.235 | 3.06 | 967952 |
| 1736552100 | 3.31 | -0.24 | -6.76 | 3.54 | 3.6 | 3.3 | 801584 |
| 1736379300 | 3.55 | -0.19 | -5.08 | 3.72 | 3.722 | 3.4 | 953826 |
| 1736292900 | 3.74 | 0.19 | 5.35 | 3.83 | 4.0599999 | 3.725 | 1551373 |
| 1736206500 | 3.55 | 0.6 | 20.34 | 3.21 | 3.77 | 3.18 | 2544598 |
| 1735947300 | 2.95 | -0.17 | -5.45 | 3.13 | 3.185 | 2.92 | 844715 |
| 1735860900 | 3.12 | 0.07 | 2.30 | 3.1 | 3.37 | 3.08 | 682217 |
| 1735688100 | 3.05 | -0.08 | -2.56 | 3.15 | 3.1696 | 2.99 | 284161 |
| 1735601700 | 3.13 | 0.05 | 1.62 | 3.1 | 3.245 | 2.99 | 679228 |
| 1735342500 | 3.08 | -0.07 | -2.22 | 3.12 | 3.38 | 3.05 | 1127814 |
| 1735256100 | 3.15 | 0.13 | 4.30 | 2.9 | 3.3 | 2.89 | 1125373 |
| 1735077840 | 3.02 | 0.21 | 7.47 | 2.97 | 3.17 | 2.86 | 899155 |
| 1734996900 | 2.81 | 0.06 | 2.18 | 2.77 | 2.87 | 2.73 | 267496 |
| 1734737700 | 2.75 | -0.03 | -1.08 | 2.75 | 2.89 | 2.74 | 360487 |
| 1734651300 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.825 | 2.72 | 240606 |
| 1734564900 | 2.77 | -0.15 | -5.14 | 2.94 | 3 | 2.725 | 271342 |
| 1734478500 | 2.92 | -0.08 | -2.67 | 3 | 3.055 | 2.896 | 374486 |
| 1734392100 | 3 | 0.12 | 4.17 | 2.88 | 3.12 | 2.88 | 391648 |
| 1734132900 | 2.88 | -0.04 | -1.37 | 2.94 | 2.94 | 2.815 | 299796 |
| 1734046500 | 2.92 | -0.02 | -0.68 | 2.93 | 3.0399 | 2.89 | 450665 |
| 1733960100 | 2.94 | -0.08 | -2.65 | 3.04 | 3.045 | 2.9 | 431010 |
| 1733873700 | 3.02 | 0.1 | 3.42 | 2.92 | 3.17 | 2.9 | 582609 |
| 1733787300 | 2.92 | -0.2 | -6.41 | 3.18 | 3.2 | 2.91 | 571227 |
| 1733528100 | 3.12 | 0.05 | 1.63 | 3.12 | 3.16 | 3 | 546705 |
| 1733441700 | 3.07 | -0.09 | -2.85 | 3.11 | 3.215 | 3.0299999 | 362921 |
| 1733355300 | 3.16 | -0.11 | -3.36 | 3.2799999 | 3.3 | 3.14 | 400522 |
| 1733268900 | 3.27 | 0.07 | 2.19 | 3.14 | 3.38 | 3.1114 | 439749 |
