Hot Features
프리미엄
PDS Biotechnology Corporation (PDSB)
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 | -0.26 | -12.9353233831 | 2.01 | 2.2818 | 1.75 | 353693 | 2.04377567 | CS |
| 4 | -0.44 | -20.0913242009 | 2.19 | 2.46 | 1.75 | 412013 | 2.0956078 | CS |
| 12 | -1.46 | -45.4828660436 | 3.21 | 4.29 | 1.53 | 441066 | 2.86109201 | CS |
| 26 | -1.19 | -40.4761904762 | 2.94 | 4.42 | 1.53 | 403956 | 3.06263827 | CS |
| 52 | -3.35 | -65.6862745098 | 5.1 | 6.68 | 1.53 | 581705 | 3.96597636 | CS |
| 156 | -7.48 | -81.0400866739 | 9.23 | 13.65 | 1.53 | 569034 | 5.58188297 | CS |
| 260 | -0.98 | -35.8974358974 | 2.73 | 17.85 | 0.6153 | 723404 | 5.50203848 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734132900 | 1.84 | -0.06 | -3.16 | 1.8874 | 1.9 | 1.78 | 548538 |
| 1734046500 | 1.9 | -0.18 | -8.65 | 2.04 | 2.05 | 1.87 | 661396 |
| 1733960100 | 2.08 | -0.06 | -2.80 | 2.16 | 2.16 | 2.0099999 | 405311 |
| 1733873700 | 2.14 | -0.05 | -2.28 | 2.21 | 2.22 | 2.0817 | 231168 |
| 1733787300 | 2.19 | 0.02 | 0.92 | 2.19 | 2.2818 | 2.1708 | 188357 |
| 1733528100 | 2.17 | 0.17 | 8.50 | 2.0099999 | 2.2 | 2.0099999 | 250766 |
| 1733441700 | 2 | -0.15 | -6.98 | 2.12 | 2.16 | 2 | 393600 |
| 1733355300 | 2.15 | -0.1 | -4.44 | 2.29 | 2.46 | 2.15 | 841768 |
| 1733268900 | 2.25 | 0.1 | 4.65 | 2.1865 | 2.285 | 2.11 | 780328 |
| 1733182500 | 2.15 | -0.04 | -1.83 | 2.21 | 2.3 | 2.125 | 224033 |
| 1732917840 | 2.19 | 0.04 | 1.86 | 2.1701 | 2.225 | 2.13 | 122264 |
| 1732750500 | 2.15 | 0.04 | 1.90 | 2.11 | 2.25 | 2.11 | 343811 |
| 1732664100 | 2.11 | -0.06 | -2.76 | 2.18 | 2.24 | 2.07 | 248150 |
| 1732577700 | 2.17 | 0.08 | 3.83 | 2.13 | 2.24 | 2.12 | 316377 |
| 1732318500 | 2.09 | -0.11 | -5.00 | 2.1419 | 2.2 | 2.08 | 253486 |
| 1732232100 | 2.2 | 0.18 | 8.64 | 2.02 | 2.2 | 2.015 | 381012 |
| 1732145700 | 2.025 | -0.07 | -3.34 | 2.1 | 2.1 | 1.95 | 577213 |
| 1732059300 | 2.095 | 0.1 | 4.75 | 1.96 | 2.115 | 1.9 | 478567 |
| 1731972900 | 2 | -0.01 | -0.50 | 2.005 | 2.05 | 1.98 | 450229 |
| 1731713700 | 2.0099999 | -0.24 | -10.67 | 2.2118 | 2.213 | 2 | 706088 |
| 1731627300 | 2.25 | -0.51 | -18.33 | 2.08 | 2.36 | 1.53 | 3181471 |
| 1731540900 | 2.755 | -0.21 | -6.93 | 2.98 | 2.98 | 2.755 | 533786 |
| 1731454500 | 2.96 | -0.29 | -8.92 | 3.21 | 3.27 | 2.92 | 587144 |
| 1731368100 | 3.25 | -0.04 | -1.22 | 3.29 | 3.405 | 3.225 | 328607 |
| 1731108900 | 3.29 | 0.01 | 0.30 | 3.31 | 3.35 | 3.202 | 308306 |
| 1731022500 | 3.2799999 | 0.05 | 1.55 | 3.195 | 3.35 | 3.17 | 334620 |
| 1730936100 | 3.23 | -0.02 | -0.46 | 3.36 | 3.37 | 3.18 | 392924 |
| 1730849700 | 3.245 | 0.02 | 0.46 | 3.21 | 3.32 | 3.15 | 355156 |
| 1730763300 | 3.23 | 0.03 | 0.94 | 3.21 | 3.37 | 3.095 | 420343 |
| 1730500500 | 3.2 | 0.01 | 0.31 | 3.19 | 3.35 | 3.15 | 250705 |
| 1730414100 | 3.19 | -0.03 | -0.78 | 3.1718 | 3.34 | 3.07 | 380529 |
| 1730327700 | 3.215 | -0.01 | -0.16 | 3.21 | 3.44 | 3.19 | 298837 |
| 1730241300 | 3.22 | -0.08 | -2.42 | 3.305 | 3.48 | 3.17 | 399265 |
| 1730154900 | 3.3 | 0.18 | 5.77 | 3.15 | 3.4 | 3.15 | 375580 |
| 1729895700 | 3.12 | 0.01 | 0.32 | 3.11 | 3.25 | 3.04 | 394107 |
| 1729809300 | 3.11 | -0.01 | -0.16 | 3.1 | 3.1593 | 3.05 | 262744 |
| 1729722900 | 3.115 | -0.15 | -4.45 | 3.24 | 3.3474 | 3.06 | 260514 |
| 1729636500 | 3.2599999 | 0.14 | 4.49 | 3.12 | 3.33 | 3.12 | 259243 |
| 1729550100 | 3.12 | -0.13 | -4.00 | 3.22 | 3.2498 | 3.02 | 245432 |
| 1729290900 | 3.25 | 0.15 | 4.84 | 3.15 | 3.32 | 3.1265 | 237139 |
| 1729204500 | 3.1 | -0.07 | -2.21 | 3.15 | 3.17 | 3.08 | 289966 |
| 1729118100 | 3.17 | -0.06 | -1.86 | 3.2799999 | 3.2999 | 3.12 | 378790 |
| 1729031700 | 3.23 | -0.05 | -1.52 | 3.3 | 3.32 | 3.14 | 310557 |
| 1728945300 | 3.2799999 | -0.14 | -4.09 | 3.4 | 3.4013 | 3.265 | 194558 |
| 1728686100 | 3.42 | 0.11 | 3.32 | 3.31 | 3.45 | 3.31 | 162824 |
| 1728599700 | 3.31 | -0.09 | -2.65 | 3.35 | 3.39 | 3.27 | 157514 |
| 1728513300 | 3.4 | -0.16 | -4.49 | 3.55 | 3.55 | 3.32 | 210235 |
| 1728426900 | 3.56 | -0.17 | -4.56 | 3.75 | 3.75 | 3.46 | 296701 |
| 1728340500 | 3.73 | 0.02 | 0.54 | 3.65 | 3.7899 | 3.6 | 329486 |
| 1728081300 | 3.71 | -0.25 | -6.31 | 3.8699 | 3.9 | 3.63 | 657023 |
| 1727994900 | 3.96 | -0.15 | -3.65 | 4.0201 | 4.29 | 3.9168 | 586338 |
| 1727908500 | 4.11 | 0.46 | 12.60 | 3.41 | 4.2699999 | 3.399 | 1330517 |
| 1727822100 | 3.65 | -0.17 | -4.45 | 3.8 | 3.94 | 3.54 | 538441 |
| 1727735520 | 3.82 | 0.45 | 13.35 | 3.5 | 3.85 | 3.475 | 1394493 |
| 1727476500 | 3.37 | 0.24 | 7.67 | 3.2 | 3.4686 | 3.17 | 345391 |
| 1727390100 | 3.13 | 0.1 | 3.30 | 3.0299999 | 3.19 | 3.0299999 | 148790 |
| 1727303700 | 3.0299999 | -0.1 | -3.19 | 3.12 | 3.17 | 3.0299999 | 210647 |
| 1727217300 | 3.13 | -0.01 | -0.32 | 3.15 | 3.17 | 3.04 | 115384 |
| 1727130900 | 3.14 | -0.06 | -1.88 | 3.2 | 3.2399 | 3.1214 | 129682 |
| 1726871700 | 3.2 | -0.01 | -0.31 | 3.21 | 3.22 | 3.12 | 166392 |
| 1726785300 | 3.21 | 0.14 | 4.56 | 3.1 | 3.25 | 3.0839 | 138190 |
| 1726698900 | 3.07 | -0.05 | -1.60 | 3.11 | 3.18 | 3 | 169994 |
| 1726612500 | 3.12 | 0.06 | 1.96 | 3.075 | 3.27 | 3.06 | 237410 |
| 1726526100 | 3.06 | 0.06 | 2.00 | 3.15 | 3.32 | 3.015 | 423595 |
