Hot Features
프리미엄
PDS Biotechnology Corporation (PDSB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 8.46153846154 | 1.3 | 1.59 | 1.3 | 353492 | 1.4935741 | CS |
| 4 | -0.1 | -6.62251655629 | 1.51 | 1.73 | 1.2509 | 242876 | 1.4879474 | CS |
| 12 | -0.7601 | -35.0260356666 | 2.1701 | 2.46 | 1.2509 | 306739 | 1.73252651 | CS |
| 26 | -2.14 | -60.2816901408 | 3.55 | 4.29 | 1.2509 | 342311 | 2.53384431 | CS |
| 52 | -3.94 | -73.6448598131 | 5.35 | 6.68 | 1.2509 | 534160 | 3.50095803 | CS |
| 156 | -4.71 | -76.9607843137 | 6.12 | 13.65 | 1.2509 | 567698 | 5.40256356 | CS |
| 260 | 0.03 | 2.17391304348 | 1.38 | 17.85 | 0.61 | 729916 | 5.46111169 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.45 | 0.03 | 2.11 | 1.44 | 1.5394 | 1.42 | 193373 |
| 1739921700 | 1.42 | -0.14 | -8.97 | 1.58 | 1.59 | 1.41 | 162294 |
| 1739576100 | 1.56 | 0.06 | 4.00 | 1.51 | 1.59 | 1.45 | 224078 |
| 1739489700 | 1.5 | 0.22 | 17.19 | 1.3 | 1.54 | 1.3 | 838194 |
| 1739403300 | 1.28 | -0.13 | -9.22 | 1.3799999 | 1.4 | 1.2508999 | 572999 |
| 1739316900 | 1.41 | -0.04 | -2.76 | 1.41 | 1.4103 | 1.31 | 342826 |
| 1739230500 | 1.45 | -0.01 | -0.68 | 1.48 | 1.49 | 1.43 | 191581 |
| 1738971300 | 1.46 | -0.09 | -5.81 | 1.59 | 1.59 | 1.422 | 261041 |
| 1738884900 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6499 | 1.5 | 122146 |
| 1738798500 | 1.6 | 0 | 0.00 | 1.61 | 1.65 | 1.59 | 204726 |
| 1738712100 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6704 | 1.54 | 147813 |
| 1738625700 | 1.59 | -0.05 | -3.05 | 1.58 | 1.6299999 | 1.53 | 238374 |
| 1738366500 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.73 | 1.52 | 304480 |
| 1738280100 | 1.66 | 0.14 | 9.21 | 1.54 | 1.72 | 1.54 | 210573 |
| 1738193700 | 1.52 | 0.02 | 1.33 | 1.5 | 1.53 | 1.46 | 94938 |
| 1738107300 | 1.5 | 0.05 | 3.45 | 1.44 | 1.52 | 1.44 | 85430 |
| 1738020900 | 1.45 | -0.1 | -6.45 | 1.53 | 1.58 | 1.4134 | 150999 |
| 1737761700 | 1.55 | -0.13 | -7.74 | 1.51 | 1.615 | 1.49 | 93333 |
| 1737675300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737588900 | 1.68 | 0.19 | 12.75 | 1.48 | 1.73 | 1.45 | 515125 |
| 1737502500 | 1.49 | 0.04 | 2.76 | 1.47 | 1.52 | 1.45 | 77906 |
| 1737156900 | 1.45 | 0.02 | 1.40 | 1.46 | 1.52 | 1.41 | 120383 |
| 1737070500 | 1.43 | -0.02 | -1.38 | 1.45 | 1.495 | 1.37 | 107758 |
| 1736984100 | 1.45 | 0.06 | 4.32 | 1.41 | 1.5 | 1.4 | 134464 |
| 1736897700 | 1.3899999 | -0.03 | -2.11 | 1.45 | 1.48 | 1.35 | 162547 |
| 1736811300 | 1.42 | 0.01 | 0.71 | 1.37 | 1.43 | 1.302 | 320657 |
| 1736552100 | 1.41 | -0.16 | -10.19 | 1.51 | 1.535 | 1.3799999 | 684150 |
| 1736379300 | 1.57 | -0.11 | -6.55 | 1.7 | 1.7 | 1.53 | 364731 |
| 1736292900 | 1.68 | -0.03 | -1.75 | 1.69 | 1.8299 | 1.67 | 170489 |
| 1736206500 | 1.71 | -0.09 | -5.00 | 1.77 | 1.82 | 1.705 | 276789 |
| 1735947300 | 1.8 | 0.07 | 4.05 | 1.75 | 1.82 | 1.72 | 135913 |
| 1735860900 | 1.73 | 0.1 | 6.13 | 1.6399999 | 1.81 | 1.6399999 | 233290 |
| 1735688100 | 1.6299999 | -0.06 | -3.55 | 1.69 | 1.75 | 1.58 | 540881 |
| 1735601700 | 1.69 | -0.02 | -1.17 | 1.7 | 1.71 | 1.61 | 333311 |
| 1735342500 | 1.71 | -0.06 | -3.39 | 1.77 | 1.83 | 1.68 | 269161 |
| 1735256100 | 1.77 | 0.13 | 7.93 | 1.67 | 1.79 | 1.6382 | 390945 |
| 1735077840 | 1.6399999 | -0.03 | -1.80 | 1.67 | 1.7123 | 1.59 | 237087 |
| 1734996900 | 1.67 | 0.02 | 1.21 | 1.65 | 1.69 | 1.625 | 282252 |
| 1734737700 | 1.65 | -0.1 | -5.71 | 1.75 | 1.8083 | 1.6299999 | 579062 |
| 1734651300 | 1.75 | -0.06 | -3.05 | 1.81 | 1.8544 | 1.74 | 224869 |
| 1734564900 | 1.805 | -0.16 | -7.91 | 1.96 | 1.98 | 1.76 | 354755 |
| 1734478500 | 1.96 | 0.02 | 1.29 | 1.94 | 1.99 | 1.88 | 351322 |
| 1734392100 | 1.935 | 0.1 | 5.16 | 1.82 | 2.045 | 1.7901 | 430629 |
| 1734132900 | 1.84 | -0.06 | -3.16 | 1.88 | 1.9 | 1.78 | 553537 |
| 1734046500 | 1.9 | -0.18 | -8.65 | 2.04 | 2.06 | 1.87 | 678996 |
| 1733960100 | 2.08 | -0.06 | -2.80 | 2.15 | 2.16 | 2.0099999 | 408663 |
| 1733873700 | 2.14 | -0.05 | -2.28 | 2.21 | 2.24 | 2.0817 | 231817 |
| 1733787300 | 2.19 | 0.02 | 0.92 | 2.16 | 2.2818 | 2.16 | 191996 |
| 1733528100 | 2.17 | 0.17 | 8.50 | 2.0099999 | 2.2 | 2.0099999 | 256992 |
| 1733441700 | 2 | -0.15 | -6.98 | 2.12 | 2.16 | 2 | 393911 |
| 1733355300 | 2.15 | -0.1 | -4.44 | 2.2799999 | 2.46 | 2.15 | 852841 |
| 1733268900 | 2.25 | 0.1 | 4.65 | 2.16 | 2.285 | 2.11 | 793090 |
| 1733182500 | 2.15 | -0.04 | -1.83 | 2.21 | 2.3 | 2.125 | 224555 |
| 1732917840 | 2.19 | 0.04 | 1.86 | 2.19 | 2.225 | 2.13 | 131157 |
| 1732750500 | 2.15 | 0.04 | 1.90 | 2.11 | 2.25 | 2.102 | 345414 |
| 1732664100 | 2.11 | -0.06 | -2.76 | 2.2 | 2.24 | 2.07 | 250366 |
| 1732577700 | 2.17 | 0.08 | 3.83 | 2.14 | 2.24 | 2.12 | 320713 |
| 1732318500 | 2.09 | -0.11 | -5.00 | 2.2 | 2.2 | 2.08 | 255661 |
| 1732232100 | 2.2 | 0.18 | 8.64 | 2.02 | 2.2 | 2.015 | 381013 |
| 1732145700 | 2.025 | -0.07 | -3.34 | 2.1 | 2.1 | 1.95 | 582248 |
