Hot Features
프리미엄
Sutro Biopharma Inc (STRO)
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 | -1.58 | -35.3467561521 | 4.47 | 4.6 | 2.82 | 733899 | 3.51757097 | CS |
| 4 | -0.82 | -22.102425876 | 3.71 | 4.6 | 2.82 | 595872 | 3.65532285 | CS |
| 12 | -2.13 | -42.4302788845 | 5.02 | 5.07 | 2.82 | 582878 | 3.81931693 | CS |
| 26 | -1.72 | -37.3101952278 | 4.61 | 5.17 | 2.75 | 689825 | 3.83653198 | CS |
| 52 | 0.18 | 6.64206642066 | 2.71 | 6.13 | 2.13 | 802021 | 4.02431727 | CS |
| 156 | -15.71 | -84.4623655914 | 18.6 | 18.735 | 2.005 | 630322 | 5.36734759 | CS |
| 260 | -7.9 | -73.2159406858 | 10.79 | 28.3 | 2.005 | 494728 | 8.45815801 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 2.89 | -0.56 | -16.23 | 3.46 | 3.46 | 2.82 | 1546763 |
| 1731627300 | 3.45 | -0.51 | -12.88 | 3.89 | 4.0599999 | 3.42 | 702561 |
| 1731540900 | 3.96 | -0.12 | -2.94 | 4.16 | 4.25 | 3.96 | 245288 |
| 1731454500 | 4.08 | -0.32 | -7.27 | 4.4 | 4.4 | 4.08 | 397173 |
| 1731368100 | 4.4 | 0.02 | 0.46 | 4.47 | 4.6 | 4.25 | 777708 |
| 1731108900 | 4.38 | 0.22 | 5.29 | 4.12 | 4.46 | 4.01 | 518752 |
| 1731022500 | 4.16 | 0.02 | 0.48 | 4.14 | 4.41 | 4.11 | 577675 |
| 1730936100 | 4.14 | 0.3 | 7.81 | 3.87 | 4.235 | 3.86 | 809442 |
| 1730849700 | 3.84 | 0.15 | 4.07 | 3.71 | 3.86 | 3.595 | 519412 |
| 1730763300 | 3.69 | 0.14 | 3.94 | 3.55 | 3.72 | 3.355 | 801474 |
| 1730500500 | 3.55 | 0.3 | 9.23 | 3.35 | 3.74 | 3.33 | 1242789 |
| 1730414100 | 3.25 | -0.31 | -8.71 | 3.53 | 3.54 | 3.22 | 448797 |
| 1730327700 | 3.56 | 0.01 | 0.28 | 3.55 | 3.7 | 3.54 | 358665 |
| 1730241300 | 3.55 | -0.03 | -0.84 | 3.65 | 3.7 | 3.485 | 591601 |
| 1730154900 | 3.58 | 0.13 | 3.77 | 3.47 | 3.69 | 3.47 | 940860 |
| 1729895700 | 3.45 | -0.01 | -0.29 | 3.46 | 3.545 | 3.4 | 294263 |
| 1729809300 | 3.46 | -0.04 | -1.14 | 3.54 | 3.57 | 3.435 | 217740 |
| 1729722900 | 3.5 | -0.03 | -0.85 | 3.5 | 3.545 | 3.38 | 258540 |
| 1729636500 | 3.53 | -0.11 | -3.02 | 3.62 | 3.67 | 3.5 | 404667 |
| 1729550100 | 3.64 | -0.09 | -2.41 | 3.71 | 3.71 | 3.48 | 263279 |
| 1729290900 | 3.73 | 0.02 | 0.54 | 3.72 | 3.79 | 3.7 | 207159 |
| 1729204500 | 3.71 | -0.06 | -1.59 | 3.79 | 3.81 | 3.7 | 313372 |
| 1729118100 | 3.77 | -0.06 | -1.44 | 3.87 | 3.95 | 3.75 | 323060 |
| 1729031700 | 3.825 | -0.01 | -0.13 | 3.84 | 3.8902 | 3.74 | 405629 |
| 1728945300 | 3.83 | 0.04 | 1.06 | 3.77 | 3.87 | 3.65 | 526399 |
| 1728686100 | 3.79 | 0.48 | 14.50 | 3.35 | 3.79 | 3.35 | 895214 |
| 1728599700 | 3.31 | -0.15 | -4.34 | 3.49 | 3.49 | 3.27 | 495402 |
| 1728513300 | 3.46 | -0.06 | -1.70 | 3.5 | 3.6197 | 3.45 | 356633 |
| 1728426900 | 3.52 | -0.03 | -0.85 | 3.54 | 3.61 | 3.49 | 290073 |
| 1728340500 | 3.55 | -0.06 | -1.66 | 3.59 | 3.655 | 3.46 | 302159 |
| 1728081300 | 3.61 | 0.08 | 2.27 | 3.62 | 3.72 | 3.55 | 611581 |
| 1727994900 | 3.53 | 0.02 | 0.57 | 3.47 | 3.6 | 3.47 | 549159 |
| 1727908500 | 3.51 | 0.01 | 0.29 | 3.51 | 3.58 | 3.43 | 402479 |
| 1727822100 | 3.5 | 0.04 | 1.16 | 3.48 | 3.6163 | 3.46 | 533712 |
| 1727735700 | 3.46 | -0.04 | -1.14 | 3.51 | 3.61 | 3.335 | 533616 |
| 1727476500 | 3.5 | 0.02 | 0.57 | 3.54 | 3.555 | 3.475 | 419687 |
| 1727390100 | 3.48 | 0.16 | 4.82 | 3.35 | 3.54 | 3.35 | 551434 |
| 1727303700 | 3.32 | -0.08 | -2.35 | 3.4 | 3.45 | 3.2214999 | 1649827 |
| 1727217300 | 3.4 | -0.19 | -5.29 | 3.63 | 3.6424 | 3.35 | 1058067 |
| 1727130900 | 3.59 | -0.18 | -4.77 | 3.8 | 3.8 | 3.57 | 379718 |
| 1726871700 | 3.77 | -0.15 | -3.83 | 3.89 | 3.965 | 3.76 | 1118789 |
| 1726785300 | 3.92 | -0.03 | -0.76 | 4.13 | 4.2 | 3.845 | 488514 |
| 1726698900 | 3.95 | -0.06 | -1.50 | 4.01 | 4.21 | 3.9 | 547748 |
| 1726612500 | 4.01 | 0.31 | 8.38 | 3.77 | 4.245 | 3.655 | 957025 |
| 1726526100 | 3.7 | -0.8 | -17.78 | 4.46 | 4.46 | 3.66 | 1292612 |
| 1726266900 | 4.5 | 0.05 | 1.12 | 4.5199999 | 4.8 | 4.3099999 | 1940828 |
| 1726180500 | 4.45 | -0.16 | -3.47 | 4.69 | 4.71 | 4.36 | 407842 |
| 1726094100 | 4.61 | 0.19 | 4.30 | 4.4 | 4.62 | 4.33 | 277099 |
| 1726007700 | 4.42 | 0.1 | 2.31 | 4.32 | 4.47 | 4.16 | 288396 |
| 1725921300 | 4.32 | 0.2 | 4.85 | 4.12 | 4.47 | 4.11 | 324028 |
| 1725662100 | 4.12 | -0.17 | -3.96 | 4.29 | 4.335 | 3.99 | 359263 |
| 1725575700 | 4.29 | 0.01 | 0.23 | 4.3099999 | 4.45 | 4.18 | 432081 |
| 1725489300 | 4.28 | -0.09 | -2.06 | 4.3 | 4.44 | 4.225 | 461251 |
| 1725402900 | 4.37 | -0.2 | -4.38 | 4.5 | 4.78 | 4.3099999 | 771817 |
| 1725057300 | 4.57 | 0.04 | 0.88 | 4.59 | 4.68 | 4.44 | 323517 |
| 1724970900 | 4.53 | -0.17 | -3.62 | 4.75 | 4.78 | 4.53 | 331281 |
| 1724884500 | 4.7 | -0.09 | -1.88 | 4.72 | 4.8269 | 4.595 | 335958 |
| 1724798100 | 4.79 | -0.17 | -3.43 | 4.9 | 5.0199999 | 4.69 | 367873 |
| 1724711700 | 4.96 | -0.05 | -1.00 | 5.0199999 | 5.07 | 4.65 | 642043 |
| 1724452500 | 5.01 | 0.46 | 10.11 | 4.63 | 5.17 | 4.605 | 985206 |
| 1724366100 | 4.55 | -0.01 | -0.22 | 4.54 | 4.6 | 4.4269 | 519618 |
| 1724279700 | 4.5599999 | -0.21 | -4.40 | 4.75 | 4.92 | 4.54 | 727948 |
| 1724193300 | 4.7699999 | 0.17 | 3.70 | 4.5599999 | 4.785 | 4.47 | 703846 |
| 1724106900 | 4.6 | 0.39 | 9.26 | 4.17 | 4.755 | 4.15 | 1132216 |
