Hot Features
프리미엄
SAB Biotherapeutics Inc (SABS)
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 | 0.88 | 32.1167883212 | 2.74 | 3.88 | 2.6002 | 71882 | 3.06067616 | CS |
| 4 | 1.12 | 44.8 | 2.5 | 3.88 | 2.36 | 124863 | 2.96482561 | CS |
| 12 | 0.93 | 34.5724907063 | 2.69 | 3.88 | 2.16 | 58785 | 2.922276 | CS |
| 26 | -0.67 | -15.6177156177 | 4.29 | 4.5 | 2.16 | 35836 | 2.94452477 | CS |
| 52 | -6.38 | -63.8 | 10 | 10 | 2.16 | 35063 | 5.17302684 | CS |
| 156 | -77.68 | -95.5473554736 | 81.3 | 120.9 | 2.16 | 198549 | 24.06836715 | CS |
| 260 | -74.38 | -95.358974359 | 78 | 120.9 | 2.16 | 200698 | 25.14369109 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 3.88 | 0.62 | 19.02 | 3.24 | 3.9799 | 3.24 | 206788 |
| 1730414100 | 3.2599999 | 0.15 | 4.82 | 3.2599999 | 3.33 | 2.9742 | 106334 |
| 1730327700 | 3.11 | 0.22 | 7.61 | 2.88 | 3.22 | 2.836 | 106410 |
| 1730241300 | 2.89 | -0.03 | -1.03 | 2.99 | 2.99 | 2.83 | 84464 |
| 1730154900 | 2.92 | 0.15 | 5.42 | 2.77 | 2.92 | 2.702 | 43809 |
| 1729895700 | 2.77 | 0.08 | 2.97 | 2.74 | 2.8 | 2.6002 | 20481 |
| 1729809300 | 2.69 | -0.06 | -2.18 | 2.75 | 2.795 | 2.6116 | 26406 |
| 1729722900 | 2.75 | -0.1 | -3.51 | 2.82 | 2.85 | 2.69 | 51858 |
| 1729636500 | 2.85 | -0.2 | -6.56 | 3.06 | 3.06 | 2.85 | 37700 |
| 1729550100 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.15 | 2.72 | 114338 |
| 1729290900 | 3.0099999 | 0.25 | 9.06 | 2.7599999 | 3.2 | 2.75 | 111609 |
| 1729204500 | 2.7599999 | -0.35 | -11.25 | 3.0099999 | 3.06 | 2.62 | 159652 |
| 1729118100 | 3.11 | 0.69 | 28.51 | 2.43 | 3.21 | 2.43 | 1267239 |
| 1729031700 | 2.42 | -0.05 | -2.02 | 2.4 | 2.4712 | 2.36 | 179185 |
| 1728945300 | 2.47 | 0.07 | 2.92 | 2.5 | 2.54 | 2.47 | 21955 |
| 1728686100 | 2.4 | -0.12 | -4.76 | 2.58 | 2.5988 | 2.4 | 52154 |
| 1728599700 | 2.52 | -0.18 | -6.67 | 2.71 | 2.7399 | 2.4255 | 50137 |
| 1728513300 | 2.7 | 0.03 | 1.12 | 2.8 | 2.81 | 2.7 | 23366 |
| 1728426900 | 2.67 | -0.07 | -2.55 | 2.75 | 2.79 | 2.6 | 12355 |
| 1728340500 | 2.74 | 0.12 | 4.58 | 2.54 | 2.79 | 2.54 | 13316 |
| 1728081300 | 2.6201 | 0.16 | 6.51 | 2.5 | 2.66 | 2.5 | 22290 |
| 1727994900 | 2.46 | -0.13 | -5.02 | 2.57 | 2.5899 | 2.46 | 11467 |
| 1727908500 | 2.5899 | -0.01 | -0.39 | 2.61 | 2.61 | 2.5099999 | 5215 |
| 1727822100 | 2.6001 | -0.1 | -3.70 | 2.7 | 2.7615 | 2.5 | 33176 |
| 1727735700 | 2.7 | 0.13 | 5.06 | 2.62 | 2.75 | 2.5299999 | 19753 |
| 1727476500 | 2.57 | -0.1 | -3.75 | 2.71 | 2.755 | 2.45 | 94667 |
| 1727390100 | 2.67 | -0.04 | -1.48 | 2.67 | 2.7799999 | 2.6 | 20358 |
| 1727303700 | 2.71 | -0.12 | -4.24 | 2.8 | 2.895 | 2.62 | 28548 |
| 1727217300 | 2.83 | -0.17 | -5.67 | 3.12 | 3.14 | 2.72 | 16854 |
| 1727130900 | 3 | -0.39 | -11.50 | 3.27 | 3.39 | 2.65 | 84249 |
| 1726871700 | 3.39 | 0.65 | 23.72 | 2.84 | 3.39 | 2.8 | 125969 |
| 1726785300 | 2.74 | 0.18 | 7.03 | 2.6 | 2.7999 | 2.5 | 271200 |
| 1726698900 | 2.56 | -0.21 | -7.58 | 2.83 | 2.9299 | 2.56 | 16512 |
| 1726612500 | 2.77 | 0.07 | 2.59 | 2.7 | 2.919 | 2.6429999 | 25313 |
| 1726526100 | 2.7 | -0.09 | -3.23 | 2.77 | 2.8308 | 2.68 | 9701 |
| 1726266900 | 2.79 | 0.02 | 0.90 | 2.68 | 2.8 | 2.68 | 1755 |
| 1726180500 | 2.765 | -0.04 | -1.25 | 2.82 | 2.82 | 2.7225 | 2210 |
| 1726094100 | 2.8 | 0.05 | 1.82 | 2.71 | 2.8 | 2.71 | 1806 |
| 1726007700 | 2.75 | -0.16 | -5.39 | 2.66 | 2.8101 | 2.66 | 16965 |
| 1725921300 | 2.9068 | 0.07 | 2.35 | 2.77 | 2.9068 | 2.77 | 4243 |
| 1725662100 | 2.84 | -0.06 | -2.07 | 2.92 | 2.95 | 2.7001 | 7273 |
| 1725575700 | 2.9 | 0.08 | 2.84 | 2.9 | 2.9 | 2.82 | 2529 |
| 1725489300 | 2.82 | -0.11 | -3.73 | 2.91 | 2.95 | 2.74 | 19029 |
| 1725402900 | 2.9291999 | -0.01 | -0.37 | 2.96 | 2.96 | 2.7101 | 5658 |
| 1725057300 | 2.94 | 0.04 | 1.38 | 2.875 | 2.94 | 2.7501 | 5492 |
| 1724970900 | 2.9 | -0.05 | -1.69 | 2.95 | 2.99 | 2.7759 | 19200 |
| 1724884500 | 2.95 | 0.43 | 17.23 | 2.67 | 2.9998999 | 2.67 | 39707 |
| 1724798100 | 2.5165 | -0.29 | -10.44 | 2.75 | 2.8069 | 2.46 | 18556 |
| 1724711700 | 2.81 | 0.15 | 5.64 | 2.6 | 2.9199 | 2.6 | 8776 |
| 1724452500 | 2.66 | -0.04 | -1.48 | 2.7799999 | 2.87 | 2.6566 | 1822 |
| 1724366100 | 2.7 | 0 | 0.00 | 2.58 | 2.83 | 2.58 | 1224 |
| 1724279700 | 2.7 | -0.04 | -1.50 | 2.66 | 2.72 | 2.62 | 2591 |
| 1724193300 | 2.741 | -0.01 | -0.33 | 2.75 | 2.92 | 2.65 | 9535 |
| 1724106900 | 2.75 | 0.33 | 13.40 | 2.52 | 2.88 | 2.5 | 7292 |
| 1723847700 | 2.425 | 0.18 | 7.78 | 2.22 | 2.6559 | 2.22 | 7019 |
| 1723761300 | 2.25 | 0.04 | 1.81 | 2.22 | 2.315 | 2.22 | 2254 |
| 1723674900 | 2.21 | -0.09 | -3.91 | 2.31 | 2.42 | 2.16 | 9905 |
| 1723588500 | 2.3 | -0.05 | -2.12 | 2.39 | 2.39 | 2.3 | 2008 |
| 1723502100 | 2.3499 | -0.01 | -0.43 | 2.42 | 2.61 | 2.3499 | 9904 |
| 1723242900 | 2.3601 | -0.35 | -12.91 | 2.69 | 2.69 | 2.3001 | 12134 |
| 1723156500 | 2.71 | 0.06 | 2.07 | 2.68 | 2.8 | 2.65 | 2119 |
| 1723070100 | 2.6549999 | -0.05 | -1.67 | 2.68 | 2.86 | 2.6 | 7277 |
| 1722983700 | 2.7 | 0.1 | 3.85 | 2.66 | 2.73 | 2.66 | 13321 |
| 1722897300 | 2.6 | 0 | 0.00 | 2.6 | 2.69 | 2.6 | 1305 |
| 1722638100 | 2.6 | -0.17 | -6.14 | 2.73 | 2.73 | 2.6 | 7756 |
