Hot Features
프리미엄
Puma Biotechnology Inc (PBYI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.875 | 8 | 8.44 | 7.78 | 421242 | 8.10922118 | CS |
| 4 | 1.04 | 14.7937411095 | 7.03 | 8.44 | 6.96 | 379123 | 7.88479551 | CS |
| 12 | 0.61 | 8.17694369973 | 7.46 | 8.44 | 6.6 | 290490 | 7.50886958 | CS |
| 26 | 1.97 | 32.2950819672 | 6.1 | 8.44 | 5.5 | 343761 | 6.96964807 | CS |
| 52 | 4.47 | 124.166666667 | 3.6 | 8.44 | 3.03 | 442411 | 5.71816427 | CS |
| 156 | 4.97 | 160.322580645 | 3.1 | 8.44 | 2.13 | 400754 | 4.51593179 | CS |
| 260 | -0.05 | -0.615763546798 | 8.12 | 8.78 | 1.6 | 404889 | 4.20760404 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783550100 | 8.13 | 0.17 | 2.14 | 7.9 | 8.21 | 7.85 | 426524 |
| 1783463700 | 7.96 | -0.26 | -3.16 | 8.23 | 8.24 | 7.78 | 602826 |
| 1783377300 | 8.22 | -0.04 | -0.48 | 8.26 | 8.44 | 8.08 | 444043 |
| 1783031700 | 8.26 | 0.27 | 3.38 | 8 | 8.32 | 7.99 | 211576 |
| 1782945300 | 7.99 | -0.12 | -1.48 | 8.07 | 8.16 | 7.86 | 233289 |
| 1782858900 | 8.11 | -0.08 | -0.98 | 8.11 | 8.27 | 8.0969 | 491669 |
| 1782772500 | 8.19 | 0.08 | 0.99 | 8.08 | 8.235 | 8.025 | 344611 |
| 1782513300 | 8.11 | 0.44 | 5.74 | 7.67 | 8.23 | 7.67 | 1086026 |
| 1782426900 | 7.67 | -0.28 | -3.52 | 7.94 | 7.97 | 7.62 | 203981 |
| 1782340500 | 7.95 | -0.09 | -1.12 | 8.1 | 8.41 | 7.81 | 493499 |
| 1782254100 | 8.0399999 | 0.38 | 4.96 | 7.64 | 8.08 | 7.57 | 440391 |
| 1782167700 | 7.66 | 0.1 | 1.32 | 7.6 | 7.87 | 7.56 | 379158 |
| 1781822100 | 7.56 | 0.33 | 4.56 | 7.36 | 7.59 | 7.2621 | 427471 |
| 1781735700 | 7.23 | 0.06 | 0.84 | 7.16 | 7.31 | 7.1 | 210099 |
| 1781649300 | 7.17 | 0.1 | 1.41 | 7.12 | 7.195 | 6.96 | 216695 |
| 1781562900 | 7.07 | -0.26 | -3.55 | 7.38 | 7.45 | 6.995 | 177411 |
| 1781303700 | 7.33 | 0.1 | 1.38 | 7.17 | 7.33 | 6.98 | 260049 |
| 1781217300 | 7.23 | 0.21 | 2.99 | 7.03 | 7.33 | 7 | 174899 |
| 1781130900 | 7.02 | -0.03 | -0.43 | 7.07 | 7.17 | 6.98 | 163321 |
| 1781044500 | 7.05 | 0.2 | 2.92 | 6.94 | 7.09 | 6.85 | 169608 |
| 1780958100 | 6.85 | -0.18 | -2.56 | 7.15 | 7.165 | 6.8 | 141327 |
| 1780698900 | 7.03 | 0.02 | 0.29 | 6.99 | 7.08 | 6.92 | 172101 |
| 1780612500 | 7.01 | 0.2 | 2.94 | 6.81 | 7.045 | 6.78 | 178414 |
| 1780526100 | 6.81 | -0.17 | -2.44 | 6.96 | 7.04 | 6.79 | 226186 |
| 1780439700 | 6.98 | -0.14 | -1.97 | 7.05 | 7.12 | 6.885 | 330871 |
| 1780353300 | 7.12 | -0.05 | -0.70 | 7.09 | 7.125 | 6.84 | 226542 |
| 1780094100 | 7.17 | -0.07 | -0.97 | 7.23 | 7.23 | 7.08 | 205879 |
| 1780007700 | 7.24 | -0.07 | -0.96 | 7.31 | 7.37 | 7.16 | 191302 |
| 1779921300 | 7.31 | 0.04 | 0.55 | 7.28 | 7.446 | 7.25 | 154320 |
| 1779834900 | 7.27 | 0.19 | 2.68 | 7.15 | 7.295 | 7.05 | 223942 |
| 1779489300 | 7.08 | 0.03 | 0.43 | 7.19 | 7.19 | 6.94 | 187019 |
| 1779402900 | 7.05 | 0.06 | 0.86 | 6.89 | 7.09 | 6.845 | 175088 |
| 1779316500 | 6.99 | 0.19 | 2.72 | 6.84 | 7.04 | 6.77 | 224167 |
| 1779230100 | 6.805 | -0.01 | -0.07 | 6.74 | 6.83 | 6.6 | 166173 |
| 1779143700 | 6.81 | -0.11 | -1.59 | 6.88 | 7.03 | 6.76 | 218753 |
| 1778884500 | 6.92 | -0.27 | -3.76 | 7.1 | 7.16 | 6.9 | 188804 |
| 1778798100 | 7.19 | 0.02 | 0.28 | 7.18 | 7.25 | 7.105 | 249033 |
| 1778711700 | 7.17 | 0.09 | 1.27 | 7 | 7.17 | 6.955 | 246657 |
| 1778625300 | 7.08 | -0.06 | -0.84 | 7.16 | 7.33 | 6.84 | 346959 |
| 1778538900 | 7.14 | -0.35 | -4.67 | 7.5 | 7.545 | 7.08 | 394797 |
| 1778279700 | 7.49 | 0.23 | 3.17 | 7.17 | 7.87 | 7.08 | 755028 |
| 1778193300 | 7.26 | -0.19 | -2.55 | 7.52 | 7.52 | 7.02 | 352292 |
| 1778106900 | 7.45 | 0.1 | 1.36 | 7.44 | 7.6999 | 7.395 | 484477 |
| 1778020500 | 7.35 | -0.18 | -2.39 | 7.59 | 7.7 | 7.11 | 416425 |
| 1777934100 | 7.53 | 0.04 | 0.53 | 7.46 | 7.7 | 7.405 | 326990 |
| 1777674900 | 7.49 | -0.02 | -0.27 | 7.52 | 7.545 | 7.33 | 167996 |
| 1777588500 | 7.51 | 0.03 | 0.40 | 7.48 | 7.66 | 7.45 | 194320 |
| 1777502100 | 7.48 | -0.06 | -0.80 | 7.52 | 7.555 | 7.43 | 205109 |
| 1777415700 | 7.54 | 0.03 | 0.40 | 7.53 | 7.73 | 7.495 | 227798 |
| 1777329300 | 7.51 | -0.03 | -0.40 | 7.5 | 7.703 | 7.435 | 193087 |
| 1777070100 | 7.54 | 0.14 | 1.89 | 7.41 | 7.555 | 7.0884 | 195660 |
| 1776983700 | 7.4 | -0.03 | -0.40 | 7.41 | 7.605 | 7.375 | 239081 |
| 1776897300 | 7.43 | 0.17 | 2.34 | 7.3 | 7.4796 | 7.27 | 198913 |
| 1776810900 | 7.26 | -0.11 | -1.49 | 7.41 | 7.41 | 7.17 | 169505 |
| 1776724500 | 7.37 | -0.1 | -1.34 | 7.45 | 7.5 | 7.32 | 222842 |
| 1776465300 | 7.47 | 0.23 | 3.18 | 7.41 | 7.57 | 7.23 | 263354 |
| 1776378900 | 7.24 | -0.24 | -3.21 | 7.46 | 7.605 | 7.2 | 335792 |
| 1776292500 | 7.48 | -0.09 | -1.19 | 7.56 | 7.645 | 7.44 | 262838 |
| 1776206100 | 7.57 | 0 | 0.00 | 7.58 | 7.73 | 7.46 | 297793 |
| 1776119700 | 7.57 | -0.21 | -2.70 | 7.76 | 7.85 | 7.55 | 269082 |
| 1775860500 | 7.78 | -0.02 | -0.26 | 7.81 | 7.83 | 7.58 | 312350 |
| 1775774100 | 7.8 | 0.29 | 3.86 | 7.42 | 7.845 | 7.38 | 337525 |
