Hot Features
프리미엄
SAB Biotherapeutics Inc (SABS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 16.8393782383 | 3.86 | 4.63 | 3.32 | 87547 | 3.77945225 | CS |
| 4 | 1.29 | 40.0621118012 | 3.22 | 5.01 | 2.75 | 90459 | 3.68785155 | CS |
| 12 | 1.8 | 66.4206642066 | 2.71 | 5.01 | 2.36 | 96059 | 3.30340774 | CS |
| 26 | 1.43 | 46.4285714286 | 3.08 | 5.01 | 2.16 | 53528 | 3.23169292 | CS |
| 52 | -3.09 | -40.6578947368 | 7.6 | 7.7 | 2.16 | 38485 | 3.80098978 | CS |
| 156 | -84.59 | -94.9382716049 | 89.1 | 91.5 | 2.16 | 176953 | 13.3857242 | CS |
| 260 | -73.49 | -94.2179487179 | 78 | 120.9 | 2.16 | 195847 | 24.68540129 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.65 | 0.75 | 19.23 | 3.99 | 4.7 | 3.85 | 116069 |
| 1734651300 | 3.9 | 0.56 | 16.77 | 3.45 | 4.5 | 3.45 | 209920 |
| 1734564900 | 3.34 | -0.69 | -17.12 | 4.0199999 | 4.19 | 3.32 | 117830 |
| 1734478500 | 4.03 | 0.07 | 1.77 | 3.87 | 4.1479 | 3.8 | 41151 |
| 1734392100 | 3.96 | -0.12 | -2.94 | 4.28 | 4.3 | 3.8001 | 37696 |
| 1734132900 | 4.08 | 0.21 | 5.43 | 3.86 | 4.1099 | 3.7 | 31140 |
| 1734046500 | 3.87 | 0.02 | 0.52 | 3.84 | 4.0599999 | 3.7 | 28485 |
| 1733960100 | 3.85 | -0.4 | -9.42 | 4.24 | 4.2699999 | 3.81 | 32713 |
| 1733873700 | 4.2504 | -0.31 | -6.79 | 4.55 | 4.6 | 3.77 | 77850 |
| 1733787300 | 4.5599999 | 1.49 | 48.53 | 3.16 | 5.01 | 3.1572 | 492080 |
| 1733528100 | 3.07 | 0.1 | 3.37 | 2.88 | 3.14 | 2.87 | 152798 |
| 1733441700 | 2.97 | 0.08 | 2.77 | 2.91 | 3.07 | 2.75 | 153796 |
| 1733355300 | 2.89 | -0.04 | -1.37 | 2.94 | 3.07 | 2.81 | 23581 |
| 1733268900 | 2.93 | 0.12 | 4.27 | 2.75 | 3.05 | 2.75 | 49625 |
| 1733182500 | 2.81 | -0.11 | -3.77 | 3 | 3.005 | 2.7566 | 65260 |
| 1732917840 | 2.92 | -0.03 | -1.02 | 2.86 | 3.025 | 2.86 | 56852 |
| 1732750500 | 2.95 | -0.02 | -0.67 | 3 | 3.13 | 2.85 | 89459 |
| 1732664100 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.09 | 2.96 | 51078 |
| 1732577700 | 3.0299999 | -0.1 | -3.19 | 3.13 | 3.2799999 | 3.0299999 | 41072 |
| 1732318500 | 3.13 | 0.06 | 1.95 | 3.22 | 3.22 | 3 | 28398 |
| 1732232100 | 3.07 | 0.01 | 0.33 | 3.25 | 3.25 | 2.95 | 27180 |
| 1732145700 | 3.06 | -0.18 | -5.56 | 3.3 | 3.32 | 3 | 69466 |
| 1732059300 | 3.24 | 0.03 | 0.93 | 3.22 | 3.36 | 3.15 | 34121 |
| 1731972900 | 3.21 | 0.11 | 3.55 | 3.1 | 3.56 | 3.1 | 201890 |
| 1731713700 | 3.1 | -0.6 | -16.22 | 3.68 | 3.6975 | 3.1 | 84877 |
| 1731627300 | 3.7 | 0.44 | 13.50 | 3.2599999 | 3.74 | 3.2599999 | 146659 |
| 1731540900 | 3.2599999 | -0.16 | -4.68 | 3.5 | 3.52 | 3.17 | 49588 |
| 1731454500 | 3.42 | 0.23 | 7.21 | 3.18 | 3.4629 | 3.18 | 20642 |
| 1731368100 | 3.19 | -0.32 | -9.12 | 3.5 | 3.56 | 3.19 | 45017 |
| 1731108900 | 3.51 | 0.24 | 7.34 | 3.25 | 4 | 3.25 | 86453 |
| 1731022500 | 3.27 | -0.68 | -17.22 | 3.95 | 4.05 | 3.25 | 112126 |
| 1730936100 | 3.95 | -0.19 | -4.59 | 3.94 | 4.16 | 3.84 | 56421 |
| 1730849700 | 4.14 | 0.1 | 2.48 | 4.05 | 4.3204 | 3.7317 | 60745 |
| 1730763300 | 4.04 | 0.16 | 4.12 | 3.88 | 4.37 | 3.8 | 83036 |
| 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 |
