Hot Features
프리미엄
Theravance Biopharma Inc (TBPH)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -3.03336703741 | 9.89 | 10.08 | 9.59 | 220142 | 9.81923727 | CS |
| 4 | -0.02 | -0.208116545265 | 9.61 | 10.25 | 9.14 | 210437 | 9.69884836 | CS |
| 12 | 1.47 | 18.1034482759 | 8.12 | 10.26 | 7.88 | 189404 | 9.095789 | CS |
| 26 | 1.12 | 13.2231404959 | 8.47 | 10.42 | 7.44 | 292723 | 8.72777141 | CS |
| 52 | -1.47 | -13.2911392405 | 11.06 | 11.71 | 7.44 | 331916 | 9.05749186 | CS |
| 156 | -0.8 | -7.69971126083 | 10.39 | 13.17 | 7.44 | 570853 | 9.81428617 | CS |
| 260 | -15.11 | -61.1740890688 | 24.7 | 31.54 | 6.1 | 553336 | 11.93851541 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 9.59 | -0.14 | -1.44 | 9.645 | 9.83 | 9.56 | 270229 |
| 1734651300 | 9.73 | 0.02 | 0.21 | 9.68 | 9.905 | 9.63 | 241156 |
| 1734564900 | 9.71 | -0.25 | -2.51 | 10 | 10.08 | 9.6199999 | 212911 |
| 1734478500 | 9.96 | 0.16 | 1.63 | 9.82 | 9.99 | 9.65 | 248578 |
| 1734392100 | 9.8 | -0.08 | -0.81 | 9.86 | 10.06 | 9.77 | 180003 |
| 1734132900 | 9.88 | 0.01 | 0.10 | 9.89 | 10 | 9.74 | 218064 |
| 1734046500 | 9.8699999 | -0.17 | -1.69 | 10.02 | 10.11 | 9.74 | 189386 |
| 1733960100 | 10.04 | -0.04 | -0.40 | 10.08 | 10.1 | 9.956 | 127404 |
| 1733873700 | 10.08 | 0.09 | 0.90 | 9.975 | 10.15 | 9.939 | 213766 |
| 1733787300 | 9.99 | 0.11 | 1.11 | 9.99 | 10.25 | 9.93 | 210792 |
| 1733528100 | 9.88 | 0.04 | 0.41 | 9.77 | 10.005 | 9.77 | 130103 |
| 1733441700 | 9.84 | 0.25 | 2.61 | 9.58 | 9.88 | 9.545 | 166259 |
| 1733355300 | 9.59 | -0.25 | -2.54 | 9.88 | 9.97 | 9.55 | 194842 |
| 1733268900 | 9.84 | 0.4 | 4.24 | 9.3699999 | 9.84 | 9.3699999 | 238338 |
| 1733182500 | 9.44 | 0.19 | 2.05 | 9.14 | 9.53 | 9.14 | 325546 |
| 1732917840 | 9.25 | -0.17 | -1.80 | 9.49 | 9.49 | 9.2 | 90279 |
| 1732750500 | 9.42 | 0.18 | 1.95 | 9.56 | 9.56 | 9.25 | 254155 |
| 1732664100 | 9.24 | -0.23 | -2.43 | 9.5 | 9.5 | 9.2 | 182066 |
| 1732577700 | 9.47 | 0 | 0.00 | 9.63 | 9.76 | 9.47 | 237133 |
| 1732318500 | 9.47 | -0.14 | -1.46 | 9.61 | 9.75 | 9.3699999 | 337530 |
| 1732232100 | 9.61 | -0.36 | -3.61 | 9.92 | 9.97 | 9.59 | 262315 |
| 1732145700 | 9.97 | 0.05 | 0.50 | 9.85 | 10.1 | 9.71 | 351526 |
| 1732059300 | 9.92 | 0.43 | 4.53 | 9.58 | 9.99 | 9.4223 | 308507 |
| 1731972900 | 9.49 | -0.03 | -0.32 | 9.55 | 9.675 | 9.425 | 192465 |
| 1731713700 | 9.52 | -0.05 | -0.52 | 9.55 | 9.6 | 9.25 | 203258 |
| 1731627300 | 9.57 | -0.11 | -1.14 | 9.68 | 9.74 | 9.48 | 252990 |
| 1731540900 | 9.68 | 0.77 | 8.64 | 9.45 | 10.26 | 9.33 | 283112 |
| 1731454500 | 8.91 | -0.17 | -1.87 | 9 | 9.085 | 8.84 | 184131 |
| 1731368100 | 9.08 | 0.14 | 1.57 | 8.99 | 9.17 | 8.91 | 171642 |
| 1731108900 | 8.94 | 0.19 | 2.17 | 8.75 | 8.95 | 8.71 | 264660 |
| 1731022500 | 8.75 | 0.04 | 0.46 | 8.71 | 8.81 | 8.63 | 214780 |
| 1730936100 | 8.71 | 0.44 | 5.32 | 8.515 | 8.73 | 8.48 | 270821 |
| 1730849700 | 8.27 | 0.06 | 0.73 | 8.26 | 8.3 | 8.139 | 135869 |
| 1730763300 | 8.21 | -0.07 | -0.85 | 8.24 | 8.31 | 8.21 | 111748 |
| 1730500500 | 8.28 | 0.04 | 0.49 | 8.46 | 8.46 | 8.22 | 157328 |
| 1730414100 | 8.24 | -0.23 | -2.72 | 8.49 | 8.575 | 8.24 | 142102 |
| 1730327700 | 8.47 | -0.18 | -2.08 | 8.61 | 8.65 | 8.47 | 145103 |
| 1730241300 | 8.65 | -0.12 | -1.37 | 8.73 | 8.78 | 8.56 | 132135 |
| 1730154900 | 8.77 | 0.22 | 2.57 | 8.47 | 8.93 | 8.47 | 150068 |
| 1729895700 | 8.55 | -0.09 | -1.04 | 8.64 | 8.7 | 8.52 | 69732 |
| 1729809300 | 8.64 | 0.01 | 0.12 | 8.58 | 8.68 | 8.555 | 78667 |
| 1729722900 | 8.63 | -0.17 | -1.93 | 8.67 | 8.86 | 8.45 | 101788 |
| 1729636500 | 8.8 | 0.14 | 1.62 | 8.6199999 | 8.815 | 8.5399999 | 133536 |
| 1729550100 | 8.66 | -0.14 | -1.59 | 8.78 | 8.81 | 8.6199999 | 88478 |
| 1729290900 | 8.8 | 0.18 | 2.09 | 8.65 | 8.82 | 8.555 | 102008 |
| 1729204500 | 8.6199999 | -0.08 | -0.92 | 8.68 | 8.685 | 8.51 | 89390 |
| 1729118100 | 8.7 | 0.1 | 1.16 | 8.63 | 8.81 | 8.555 | 130605 |
| 1729031700 | 8.6 | 0.37 | 4.50 | 8.25 | 8.75 | 8.25 | 223187 |
| 1728945300 | 8.23 | -0.08 | -0.96 | 8.28 | 8.34 | 8.21 | 107262 |
| 1728686100 | 8.31 | 0.25 | 3.10 | 8.09 | 8.45 | 8.08 | 146583 |
| 1728599700 | 8.06 | 0 | 0.00 | 8.01 | 8.075 | 7.9 | 181667 |
| 1728513300 | 8.06 | 0.13 | 1.64 | 7.91 | 8.1 | 7.88 | 185212 |
| 1728426900 | 7.93 | -0.12 | -1.49 | 8.05 | 8.17 | 7.91 | 236671 |
| 1728340500 | 8.05 | -0.06 | -0.74 | 8.1199999 | 8.145 | 8.0047 | 187995 |
| 1728081300 | 8.11 | 0.01 | 0.12 | 8.175 | 8.21 | 8.07 | 237485 |
| 1727994900 | 8.1 | -0.11 | -1.34 | 8.2 | 8.36 | 8.08 | 197393 |
| 1727908500 | 8.21 | 0 | 0.00 | 8.25 | 8.275 | 8.195 | 124146 |
| 1727822100 | 8.21 | 0.15 | 1.86 | 8.06 | 8.28 | 8.0399999 | 219577 |
| 1727735520 | 8.06 | -0.04 | -0.49 | 8.15 | 8.15 | 8.03 | 237468 |
| 1727476500 | 8.1 | 0.04 | 0.50 | 8.1199999 | 8.15 | 8.05 | 163093 |
| 1727390100 | 8.06 | 0.1 | 1.26 | 7.96 | 8.1199999 | 7.93 | 153928 |
| 1727303700 | 7.96 | -0.06 | -0.75 | 8.05 | 8.05 | 7.9 | 179645 |
| 1727217300 | 8.02 | 0.08 | 1.01 | 7.97 | 8.11 | 7.88 | 238871 |
| 1727130900 | 7.94 | -0.07 | -0.87 | 8.07 | 8.15 | 7.93 | 220702 |
