Hot Features
프리미엄
Puma Biotechnology Inc (PBYI)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.662251655629 | 3.02 | 3.17 | 2.92 | 334972 | 3.01763054 | CS |
| 4 | -0.12 | -3.84615384615 | 3.12 | 4.06 | 2.92 | 734634 | 3.26731946 | CS |
| 12 | -0.49 | -14.0401146132 | 3.49 | 4.06 | 2.32 | 626619 | 3.09772517 | CS |
| 26 | -0.67 | -18.2561307902 | 3.67 | 4.13 | 2.225 | 450847 | 2.98980035 | CS |
| 52 | -1.76 | -36.974789916 | 4.76 | 7.73 | 2.225 | 487554 | 3.97364889 | CS |
| 156 | 0.73 | 32.1585903084 | 2.27 | 7.73 | 1.6 | 368531 | 3.59360217 | CS |
| 260 | -5.01 | -62.5468164794 | 8.01 | 15 | 1.6 | 518825 | 6.93709503 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733182500 | 3.2 | -0.19 | -5.60 | 3.41 | 3.48 | 3.18 | 752930 |
| 1732917840 | 3.39 | 0.16 | 4.95 | 3.27 | 3.495 | 3.245 | 318651 |
| 1732750500 | 3.23 | 0.09 | 2.87 | 3.16 | 3.2599999 | 3.1349999 | 400579 |
| 1732664100 | 3.14 | 0.12 | 3.97 | 3.04 | 3.1549999 | 3.02 | 209306 |
| 1732577700 | 3.02 | 0.02 | 0.67 | 3.04 | 3.115 | 2.96 | 333201 |
| 1732318500 | 3 | 0.1 | 3.45 | 2.95 | 3.1397 | 2.8864 | 538318 |
| 1732232100 | 2.9 | 0.06 | 2.11 | 2.88 | 2.985 | 2.792 | 404795 |
| 1732145700 | 2.84 | 0.11 | 3.84 | 2.74 | 2.86 | 2.66 | 270751 |
| 1732059300 | 2.735 | -0.01 | -0.18 | 2.72 | 2.7599999 | 2.54 | 371561 |
| 1731972900 | 2.74 | 0.32 | 13.22 | 2.45 | 2.75 | 2.32 | 686853 |
| 1731713700 | 2.42 | -0.57 | -19.06 | 3.0099999 | 3.0099999 | 2.35 | 1536489 |
| 1731627300 | 2.99 | 0.02 | 0.67 | 2.99 | 3.25 | 2.9225 | 789415 |
| 1731540900 | 2.97 | -0.24 | -7.48 | 3.21 | 3.22 | 2.96 | 458651 |
| 1731454500 | 3.21 | -0.09 | -2.73 | 3.32 | 3.37 | 3.065 | 740241 |
| 1731368100 | 3.3 | 0.42 | 14.58 | 2.93 | 3.48 | 2.93 | 1715546 |
| 1731108900 | 2.88 | -0.15 | -4.95 | 3.39 | 3.51 | 2.83 | 1449486 |
| 1731022500 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.1392 | 2.98 | 492194 |
| 1730936100 | 3.06 | 0.1 | 3.38 | 3.08 | 3.19 | 2.99 | 417446 |
| 1730849700 | 2.96 | 0.02 | 0.68 | 2.98 | 3.0299999 | 2.91 | 212939 |
| 1730763300 | 2.94 | -0.01 | -0.34 | 2.95 | 3.04 | 2.8716 | 366379 |
| 1730500500 | 2.95 | 0.1 | 3.51 | 2.9 | 3 | 2.82 | 429641 |
| 1730414100 | 2.85 | 0.01 | 0.35 | 2.84 | 2.93 | 2.765 | 178226 |
