Hot Features
프리미엄
Precision Biosciences Inc (PBS0)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.17391304348 | 6.9 | 7.05 | 6.8 | 378 | 6.8 | DE |
| 4 | -1.2 | -15.0943396226 | 7.95 | 8.35 | 6.8 | 218 | 7.58427074 | DE |
| 12 | -2.4 | -26.2295081967 | 9.15 | 9.5 | 6.8 | 156 | 8.01123904 | DE |
| 26 | -4.75 | -41.3043478261 | 11.5 | 12.1 | 6.8 | 158 | 8.73005441 | DE |
| 52 | -8.35 | -55.298013245 | 15.1 | 17.739999 | 6.8 | 250 | 10.64110093 | DE |
| 156 | -8.35 | -55.298013245 | 15.1 | 17.739999 | 6.8 | 250 | 10.64110093 | DE |
| 260 | -8.35 | -55.298013245 | 15.1 | 17.739999 | 6.8 | 250 | 10.64110093 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1732656420 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1732570020 | 6.8 | -0.05 | -0.73 | 6.9 | 7.05 | 6.8 | 378 |
| 1732310820 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732224420 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732138020 | 6.85 | -0.95 | -12.18 | 6.85 | 6.85 | 6.85 | 15 |
| 1732051620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1731965220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1731706020 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1731619620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1731533220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1731446820 | 7.8 | 0.1 | 1.30 | 7.8 | 7.8 | 7.8 | 32 |
| 1731360420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1731101220 | 7.7 | -0.05 | -0.65 | 7.7 | 7.7 | 7.7 | 21 |
| 1731014760 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730928360 | 7.75 | 0.15 | 1.97 | 7.95 | 7.95 | 7.75 | 286 |
| 1730841960 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730755560 | 7.6 | -0.6 | -7.32 | 7.6 | 7.6 | 7.6 | 400 |
| 1730496360 | 8.1999999 | 0.65 | 8.61 | 7.95 | 8.35 | 7.95 | 397 |
| 1730409960 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1730323560 | 7.55 | 0 | 0.00 | 7.65 | 7.8 | 7.55 | 198 |
| 1730237160 | 7.55 | -0.2 | -2.58 | 7.65 | 7.7 | 7.55 | 315 |
| 1730150760 | 7.75 | -0.2 | -2.52 | 7.75 | 7.75 | 7.75 | 100 |
| 1729888020 | 7.95 | 0.1 | 1.27 | 7.95 | 7.95 | 7.95 | 203 |
| 1729801560 | 7.85 | -0.05 | -0.63 | 7.85 | 7.85 | 7.85 | 15 |
| 1729715160 | 7.9 | -0.2 | -2.47 | 8.1999999 | 8.1999999 | 7.9 | 148 |
| 1729628760 | 8.1 | -0.25 | -2.99 | 8.1 | 8.1 | 8.1 | 100 |
| 1729542360 | 8.35 | 0.1 | 1.21 | 8.35 | 8.35 | 8.35 | 291 |
| 1729283160 | 8.25 | 0 | 0.00 | 8.15 | 8.25 | 8.15 | 208 |
| 1729196760 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1729110360 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 55 |
| 1729023960 | 8.25 | 0.2 | 2.48 | 8.25 | 8.25 | 8.25 | 18 |
| 1728937560 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1728678360 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1728591960 | 8.05 | -0.3 | -3.59 | 8.1 | 8.1 | 8.05 | 85 |
| 1728505560 | 8.35 | -0.1 | -1.18 | 8.35 | 8.35 | 8.35 | 200 |
| 1728419160 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1728332760 | 8.4499999 | 0.45 | 5.62 | 8.5 | 8.5 | 8.4499999 | 20 |
| 1728073620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1727987220 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1727900820 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1727814420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1727728020 | 8 | -0.2 | -2.44 | 8 | 8 | 8 | 15 |
| 1727468760 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1727382360 | 8.1999999 | -0.2 | -2.38 | 8.1999999 | 8.1999999 | 8.1999999 | 668 |
| 1727295960 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1727209560 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1727123160 | 8.4 | 0.25 | 3.07 | 8.4 | 8.4 | 8.4 | 70 |
| 1726864020 | 8.15 | -0.25 | -2.98 | 8.15 | 8.15 | 8.15 | 15 |
| 1726777560 | 8.4 | -0.65 | -7.18 | 8.6999999 | 8.6999999 | 8.4 | 70 |
| 1726691220 | 9.05 | -0.4 | -4.23 | 9.05 | 9.05 | 9.05 | 10 |
| 1726604820 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1726518420 | 9.4499999 | -0.05 | -0.53 | 9.4499999 | 9.4499999 | 9.4499999 | 256 |
| 1726259160 | 9.5 | 0.35 | 3.83 | 9.5 | 9.5 | 9.5 | 50 |
| 1726172760 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1726086360 | 9.15 | -0.85 | -8.50 | 9.15 | 9.15 | 9.15 | 50 |
| 1725999960 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1725913560 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1725654360 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1725567960 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1725481560 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1725395160 | 10 | 1.4 | 16.28 | 10 | 10 | 10 | 300 |
| 1725308760 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1725049560 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1724963160 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1724876760 | 8.6 | -0.2 | -2.27 | 8.6 | 8.6 | 8.6 | 166 |
