Hot Features
프리미엄
PharmaCyte Biotech Inc (PMCB)
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 | 0 | 1.65 | 1.65 | 1.45 | 13423 | 1.54158968 | CS |
| 4 | 0.12 | 7.8431372549 | 1.53 | 1.7454 | 1.45 | 11561 | 1.59177834 | CS |
| 12 | 0.05 | 3.125 | 1.6 | 1.9249 | 1.45 | 13683 | 1.63915001 | CS |
| 26 | -0.24 | -12.6984126984 | 1.89 | 2.4229 | 1.39 | 24546 | 1.76873665 | CS |
| 52 | -0.59 | -26.3392857143 | 2.24 | 2.58 | 1.39 | 23132 | 1.97310435 | CS |
| 156 | -0.49 | -22.8971962617 | 2.14 | 3.23 | 1.39 | 89096 | 2.33503931 | CS |
| 260 | -1.43 | -46.4285714286 | 3.08 | 9.98 | 1.39 | 607987 | 6.01785275 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739316900 | 1.65 | 0.1 | 6.45 | 1.51 | 1.79 | 1.4635 | 147569 |
| 1739230500 | 1.55 | 0.06 | 4.03 | 1.46 | 1.6225 | 1.45 | 13749 |
| 1738971300 | 1.49 | -0.1 | -6.29 | 1.52 | 1.565 | 1.48 | 8376 |
| 1738884900 | 1.59 | 0.04 | 2.58 | 1.55 | 1.6 | 1.55 | 911 |
| 1738798500 | 1.55 | 0.01 | 0.65 | 1.52 | 1.5758 | 1.4601 | 34245 |
| 1738712100 | 1.54 | -0.04 | -2.53 | 1.65 | 1.65 | 1.5213 | 9833 |
| 1738625700 | 1.58 | -0.02 | -1.55 | 1.61 | 1.625 | 1.545 | 13221 |
| 1738366500 | 1.6049 | -0.02 | -0.93 | 1.61 | 1.6439 | 1.52 | 11253 |
| 1738280100 | 1.62 | 0.01 | 0.47 | 1.6 | 1.62 | 1.6 | 6536 |
| 1738193700 | 1.6125 | 0 | 0.12 | 1.6299999 | 1.6299999 | 1.61 | 2032 |
| 1738107300 | 1.6105 | 0 | 0.02 | 1.62 | 1.62 | 1.6105 | 2221 |
| 1738020900 | 1.6102 | -0.02 | -1.21 | 1.66 | 1.66 | 1.61 | 6759 |
| 1737761700 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.7014 | 1.6299999 | 6221 |
| 1737675300 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1737588900 | 1.66 | -0.01 | -0.60 | 1.67 | 1.69 | 1.6448 | 12912 |
| 1737502500 | 1.67 | -0.02 | -0.89 | 1.65 | 1.74 | 1.65 | 8353 |
| 1737156900 | 1.685 | 0.07 | 4.33 | 1.6299999 | 1.7454 | 1.6299999 | 16280 |
| 1737070500 | 1.615 | 0.12 | 7.67 | 1.51 | 1.71 | 1.51 | 39534 |
| 1736984100 | 1.5 | -0.03 | -1.96 | 1.51 | 1.5547 | 1.5 | 8532 |
| 1736897700 | 1.53 | 0.01 | 0.65 | 1.53 | 1.5585 | 1.53 | 7137 |
| 1736811300 | 1.5201 | 0 | 0.01 | 1.52 | 1.5926 | 1.5 | 20505 |
| 1736552100 | 1.52 | -0.14 | -8.43 | 1.58 | 1.6499 | 1.52 | 17734 |
| 1736379300 | 1.66 | 0 | 0.00 | 1.6302 | 1.665 | 1.61 | 5206 |
| 1736292900 | 1.66 | 0.03 | 1.54 | 1.7 | 1.7999 | 1.6399999 | 10660 |
| 1736206500 | 1.6349 | -0.01 | -0.31 | 1.6297 | 1.73 | 1.597 | 22496 |
| 1735947300 | 1.6399999 | -0 | -0.01 | 1.677 | 1.695 | 1.6283 | 8019 |
| 1735860900 | 1.6400999 | 0.07 | 4.46 | 1.57 | 1.75 | 1.55 | 43349 |
| 1735688100 | 1.57 | 0.02 | 1.29 | 1.55 | 1.6491 | 1.545 | 16660 |
| 1735601700 | 1.55 | -0.02 | -1.27 | 1.57 | 1.6 | 1.55 | 19635 |
| 1735342500 | 1.57 | 0.01 | 0.64 | 1.56 | 1.62 | 1.55 | 12731 |
| 1735256100 | 1.56 | -0.04 | -2.50 | 1.58 | 1.6105 | 1.56 | 20036 |
| 1735077840 | 1.6 | 0 | 0.00 | 1.58 | 1.6460999 | 1.58 | 2651 |
| 1734996900 | 1.6 | -0.04 | -2.44 | 1.65 | 1.6500999 | 1.6 | 11714 |
| 1734737700 | 1.6399999 | 0 | 0.00 | 1.6001 | 1.649 | 1.6 | 13213 |
| 1734651300 | 1.6399999 | 0.04 | 2.50 | 1.6001 | 1.67 | 1.6001 | 3966 |
| 1734564900 | 1.6 | -0.07 | -4.19 | 1.6136 | 1.69 | 1.6 | 9700 |
| 1734478500 | 1.67 | -0.02 | -1.18 | 1.67 | 1.67 | 1.61 | 4251 |
| 1734392100 | 1.69 | -0.03 | -1.74 | 1.71 | 1.72 | 1.66 | 7826 |
| 1734132900 | 1.72 | 0.05 | 2.99 | 1.67 | 1.76 | 1.6488 | 8018 |
| 1734046500 | 1.67 | 0.01 | 0.60 | 1.7412 | 1.805 | 1.62 | 35929 |
| 1733960100 | 1.66 | 0.04 | 2.47 | 1.6528 | 1.8 | 1.6299999 | 21365 |
| 1733873700 | 1.62 | -0.05 | -2.99 | 1.6299999 | 1.7 | 1.6 | 14947 |
| 1733787300 | 1.67 | 0.03 | 1.83 | 1.5899 | 1.6901 | 1.5899 | 17837 |
| 1733528100 | 1.6399999 | 0 | 0.00 | 1.68 | 1.68 | 1.53 | 4234 |
| 1733441700 | 1.6399999 | -0.05 | -2.96 | 1.6347 | 1.6919 | 1.6347 | 10109 |
| 1733355300 | 1.69 | 0.02 | 1.20 | 1.6354 | 1.75 | 1.62 | 23669 |
| 1733268900 | 1.67 | -0.08 | -4.57 | 1.73 | 1.7371 | 1.66 | 10444 |
| 1733182500 | 1.75 | -0.02 | -1.13 | 1.71 | 1.79 | 1.69 | 9361 |
| 1732917840 | 1.77 | 0.06 | 3.51 | 1.71 | 1.8 | 1.71 | 3992 |
| 1732750500 | 1.71 | -0.02 | -1.16 | 1.73 | 1.73 | 1.62 | 11637 |
| 1732664100 | 1.73 | 0.01 | 0.58 | 1.69 | 1.8046 | 1.66 | 12879 |
| 1732577700 | 1.72 | 0.02 | 1.18 | 1.699 | 1.81 | 1.699 | 6667 |
| 1732318500 | 1.7 | -0.05 | -2.86 | 1.76 | 1.81 | 1.65 | 36030 |
| 1732232100 | 1.75 | 0.03 | 1.74 | 1.74 | 1.81 | 1.67 | 7591 |
| 1732145700 | 1.72 | -0.13 | -7.03 | 1.81 | 1.8652 | 1.7 | 6746 |
| 1732059300 | 1.85 | 0.25 | 15.63 | 1.6 | 1.9249 | 1.57 | 38982 |
| 1731972900 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.85 | 1.59 | 13174 |
| 1731713700 | 1.6399999 | -0.08 | -4.55 | 1.7899 | 1.7899 | 1.56 | 13479 |
| 1731627300 | 1.7182 | -0.07 | -4.01 | 1.87 | 1.88 | 1.7182 | 7536 |
| 1731540900 | 1.79 | -0.07 | -3.76 | 1.87 | 1.94 | 1.79 | 15456 |
| 1731454500 | 1.86 | 0.1 | 5.68 | 1.82 | 1.9 | 1.73 | 22150 |
