Hot Features
프리미엄
Pyxis Oncology Inc (PYXS)
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 | 0.1 | 6.66666666667 | 1.5 | 1.67 | 1.48 | 409916 | 1.56034016 | CS |
| 4 | 0.01 | 0.62893081761 | 1.59 | 1.82 | 1.39 | 710214 | 1.56849987 | CS |
| 12 | -2.15 | -57.3333333333 | 3.75 | 5.3899 | 1.39 | 1463064 | 2.22310465 | CS |
| 26 | -2.36 | -59.595959596 | 3.96 | 5.3899 | 1.39 | 915408 | 2.61635918 | CS |
| 52 | -2.3 | -58.9743589744 | 3.9 | 6.85 | 1.39 | 778344 | 3.40373937 | CS |
| 156 | -8.1 | -83.5051546392 | 9.7 | 9.91 | 1.1 | 683563 | 3.61922666 | CS |
| 260 | -17.4 | -91.5789473684 | 19 | 19 | 1.1 | 641697 | 3.8663661 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.6 | 0.04 | 2.56 | 1.6399999 | 1.67 | 1.57 | 311153 |
| 1737675300 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1737588900 | 1.56 | 0.03 | 1.96 | 1.54 | 1.595 | 1.51 | 517668 |
| 1737502500 | 1.53 | 0.03 | 2.00 | 1.5 | 1.56 | 1.48 | 400927 |
| 1737156900 | 1.5 | 0.03 | 2.39 | 1.49 | 1.58 | 1.45 | 776450 |
| 1737070500 | 1.465 | -0.01 | -0.34 | 1.47 | 1.4713 | 1.3899999 | 677389 |
| 1736984100 | 1.47 | 0.03 | 2.08 | 1.45 | 1.5 | 1.4 | 1135023 |
| 1736897700 | 1.44 | -0.09 | -5.88 | 1.53 | 1.545 | 1.42 | 761319 |
| 1736811300 | 1.53 | -0.02 | -1.29 | 1.53 | 1.55 | 1.48 | 746459 |
| 1736552100 | 1.55 | -0.06 | -3.73 | 1.58 | 1.59 | 1.51 | 814925 |
| 1736379300 | 1.61 | -0.13 | -7.47 | 1.72 | 1.725 | 1.585 | 604299 |
| 1736292900 | 1.74 | -0.02 | -1.14 | 1.8 | 1.82 | 1.69 | 510799 |
| 1736206500 | 1.76 | 0.06 | 3.53 | 1.73 | 1.78 | 1.68 | 628518 |
| 1735947300 | 1.7 | 0.01 | 0.59 | 1.68 | 1.755 | 1.665 | 636987 |
| 1735860900 | 1.69 | 0.13 | 7.99 | 1.58 | 1.72 | 1.58 | 677145 |
| 1735688100 | 1.565 | 0 | 0.32 | 1.57 | 1.58 | 1.51 | 1218429 |
| 1735601700 | 1.56 | -0.03 | -1.89 | 1.59 | 1.6215 | 1.53 | 945927 |
| 1735342500 | 1.59 | -0.03 | -1.85 | 1.62 | 1.655 | 1.55 | 624175 |
| 1735256100 | 1.62 | 0.02 | 1.25 | 1.59 | 1.6299999 | 1.555 | 643192 |
| 1735077840 | 1.6 | -0.07 | -4.19 | 1.67 | 1.67 | 1.57 | 712764 |
| 1734996900 | 1.67 | -0.02 | -1.18 | 1.61 | 1.69 | 1.58 | 714430 |
| 1734737700 | 1.69 | 0.15 | 9.74 | 1.54 | 1.695 | 1.51 | 1775477 |
| 1734651300 | 1.54 | 0.02 | 1.32 | 1.55 | 1.631 | 1.49 | 844739 |
| 1734564900 | 1.52 | -0.11 | -6.75 | 1.67 | 1.709 | 1.5 | 890224 |
| 1734478500 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.7 | 1.57 | 813116 |
| 1734392100 | 1.68 | 0.06 | 3.70 | 1.6299999 | 1.71 | 1.5865 | 1048450 |
| 1734132900 | 1.62 | 0.1 | 6.58 | 1.52 | 1.6399999 | 1.51 | 906500 |
| 1734046500 | 1.52 | -0.1 | -6.17 | 1.6 | 1.665 | 1.51 | 1086403 |
| 1733960100 | 1.62 | -0.06 | -3.57 | 1.68 | 1.69 | 1.61 | 1453231 |
| 1733873700 | 1.68 | -0.1 | -5.62 | 1.77 | 1.785 | 1.6399999 | 1268619 |
| 1733787300 | 1.78 | 0.11 | 6.59 | 1.72 | 1.82 | 1.72 | 1407075 |
| 1733528100 | 1.67 | -0.03 | -1.76 | 1.7 | 1.725 | 1.65 | 1181069 |
| 1733441700 | 1.7 | -0.1 | -5.56 | 1.79 | 1.81 | 1.67 | 1915889 |
| 1733355300 | 1.8 | -0.08 | -4.26 | 1.89 | 1.89 | 1.79 | 1357552 |
| 1733268900 | 1.88 | -0.12 | -6.00 | 2 | 2 | 1.82 | 1566140 |
| 1733182500 | 2 | -0.01 | -0.50 | 2.0099999 | 2.09 | 1.93 | 2086247 |
| 1732917840 | 2.0099999 | 0.18 | 9.84 | 2.05 | 2.13 | 1.97 | 2466354 |
| 1732750500 | 1.83 | 0.06 | 3.39 | 1.77 | 1.875 | 1.76 | 2101641 |
| 1732664100 | 1.77 | -0.12 | -6.35 | 1.88 | 1.885 | 1.77 | 2364051 |
| 1732577700 | 1.89 | -0.01 | -0.53 | 1.9 | 2.02 | 1.89 | 2336946 |
| 1732318500 | 1.9 | -0.2 | -9.52 | 2.1 | 2.1 | 1.89 | 4177775 |
| 1732232100 | 2.1 | -1.72 | -45.03 | 2.18 | 2.39 | 1.9 | 15135166 |
| 1732145700 | 3.82 | -0.34 | -8.17 | 4.25 | 4.3099999 | 3.8 | 5245149 |
| 1732059300 | 4.16 | 0.07 | 1.71 | 4.07 | 4.18 | 3.9714 | 436184 |
| 1731972900 | 4.09 | -0.1 | -2.39 | 4.19 | 4.252 | 4.0464 | 592633 |
| 1731713700 | 4.19 | -0.1 | -2.22 | 4.35 | 4.4 | 4.0948 | 793612 |
| 1731627300 | 4.285 | 0 | 0.12 | 4.26 | 4.45 | 4.12 | 972632 |
| 1731540900 | 4.28 | -0.34 | -7.36 | 4.75 | 4.85 | 4.26 | 991835 |
| 1731454500 | 4.62 | -0.12 | -2.53 | 4.61 | 4.87 | 4.5900999 | 805304 |
| 1731368100 | 4.74 | 0.32 | 7.24 | 4.84 | 5.3899 | 4.61 | 1535814 |
| 1731108900 | 4.42 | 0.48 | 12.18 | 4.12 | 4.5 | 4.05 | 927831 |
| 1731022500 | 3.94 | -0.08 | -1.99 | 4.07 | 4.12 | 3.88 | 350459 |
| 1730936100 | 4.0199999 | 0.09 | 2.29 | 3.99 | 4.13 | 3.92 | 667606 |
| 1730849700 | 3.93 | 0.13 | 3.42 | 3.78 | 3.93 | 3.73 | 282131 |
| 1730763300 | 3.8 | 0.04 | 1.06 | 3.75 | 3.87 | 3.68 | 448897 |
| 1730500500 | 3.76 | 0.2 | 5.62 | 3.6 | 3.77 | 3.57 | 424399 |
| 1730414100 | 3.56 | -0.21 | -5.57 | 3.77 | 3.81 | 3.56 | 380724 |
| 1730327700 | 3.77 | -0.05 | -1.31 | 3.84 | 3.94 | 3.74 | 368613 |
| 1730241300 | 3.82 | 0.03 | 0.79 | 3.8 | 3.86 | 3.69 | 395039 |
| 1730154900 | 3.79 | 0.13 | 3.55 | 3.69 | 3.9 | 3.68 | 355887 |
