
89bio Inc (ETNB)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.16 | 1.47601476015 | 10.84 | 11.2466 | 10.425 | 1540632 | 10.87169606 | CS |
4 | 4.53 | 70.0154559505 | 6.47 | 11.84 | 6.385 | 4245499 | 9.49618697 | CS |
12 | 1.94 | 21.412803532 | 9.06 | 11.84 | 5.9857 | 2168546 | 8.8497729 | CS |
26 | 2.94 | 36.476426799 | 8.06 | 11.84 | 5.9857 | 1315645 | 8.72443287 | CS |
52 | 1.3 | 13.4020618557 | 9.7 | 16.63 | 5.9857 | 1166133 | 9.22988775 | CS |
156 | 6.54 | 146.6367713 | 4.46 | 22.93 | 2 | 1178659 | 10.89214842 | CS |
260 | -21.5 | -66.1538461538 | 32.5 | 47.2532 | 2 | 747711 | 11.59164129 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 10.92 | 0.35 | 3.31 | 10.5 | 11.01 | 10.5 | 1390616 |
1739576100 | 10.57 | -0.15 | -1.40 | 10.85 | 11.01 | 10.425 | 1738906 |
1739489700 | 10.72 | -0.29 | -2.63 | 11.1 | 11.17 | 10.67 | 1141003 |
1739403300 | 11.01 | -0.17 | -1.52 | 10.93 | 11.12 | 10.6 | 1920209 |
1739316900 | 11.18 | 0.2 | 1.82 | 10.84 | 11.2466 | 10.68 | 1403704 |
1739230500 | 10.98 | -0.43 | -3.77 | 11.42 | 11.8 | 10.87 | 1572561 |
1738971300 | 11.41 | -0.02 | -0.17 | 11.37 | 11.57 | 11.04 | 1402271 |
1738884900 | 11.43 | -0.23 | -1.97 | 11.62 | 11.8283 | 11.33 | 1332051 |
1738798500 | 11.66 | 0.91 | 8.47 | 10.7 | 11.84 | 10.7 | 3879529 |
1738712100 | 10.75 | 1.46 | 15.72 | 9.61 | 10.9092 | 9.38 | 5744563 |
1738625700 | 9.2899999 | -0.31 | -3.23 | 9.48 | 9.61 | 9.16 | 2558202 |
1738366500 | 9.6 | -0.04 | -0.41 | 9.7899999 | 9.895 | 9.3699999 | 2934973 |
1738280100 | 9.64 | 0.91 | 10.42 | 9.15 | 9.82 | 8.95 | 6476899 |
1738193700 | 8.73 | -0.28 | -3.11 | 9.35 | 9.7725 | 8.64 | 7543296 |
1738107300 | 9.01 | 0.01 | 0.11 | 9 | 10.14 | 8.47 | 7261459 |
1738020900 | 9 | 1.87 | 26.23 | 10.6 | 11.77 | 8.71 | 25876751 |
1737761700 | 7.13 | 0.38 | 5.63 | 7.13 | 7.205 | 6.89 | 1407242 |
1737675300 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1737588900 | 6.75 | 0.17 | 2.58 | 6.5599999 | 6.82 | 6.5533 | 875273 |
1737502500 | 6.58 | 0.27 | 4.28 | 6.38 | 6.61 | 6.38 | 1524168 |
1737156900 | 6.3099999 | 0.21 | 3.53 | 6.19 | 6.325 | 6.08 | 1863182 |
1737070500 | 6.095 | -0.18 | -2.79 | 6.2699999 | 6.36 | 5.9856999 | 1329516 |
1736984100 | 6.2699999 | -0.01 | -0.16 | 6.5199999 | 6.65 | 6.25 | 967366 |
1736897700 | 6.28 | -0.03 | -0.48 | 6.35 | 6.44 | 6.19 | 871150 |
1736811300 | 6.3099999 | -0.2 | -3.07 | 6.62 | 6.775 | 6.1516 | 1142713 |
1736552100 | 6.51 | -0.84 | -11.43 | 7.31 | 7.31 | 6.26 | 1117836 |
1736379300 | 7.35 | -0.05 | -0.68 | 7.35 | 7.56 | 7.271 | 447789 |
1736292900 | 7.4 | -0.42 | -5.37 | 7.81 | 7.96 | 7.38 | 660493 |
1736206500 | 7.82 | -0.14 | -1.76 | 8 | 8 | 7.75 | 553193 |
1735947300 | 7.96 | -0.02 | -0.25 | 8 | 8.025 | 7.855 | 706239 |
1735860900 | 7.98 | 0.16 | 2.05 | 7.9 | 8.05 | 7.8 | 798581 |
1735688100 | 7.82 | 0.03 | 0.39 | 7.88 | 7.95 | 7.42 | 697831 |
1735601700 | 7.79 | -0.09 | -1.14 | 7.78 | 7.86 | 7.62 | 511732 |
1735342500 | 7.88 | -0.13 | -1.62 | 7.92 | 8.05 | 7.68 | 876977 |
1735256100 | 8.01 | 0.07 | 0.88 | 7.8 | 8.06 | 7.65 | 1009060 |
1735077840 | 7.94 | -0.05 | -0.63 | 8.03 | 8.0399999 | 7.785 | 379622 |
1734996900 | 7.99 | 0.05 | 0.63 | 7.91 | 8.1 | 7.75 | 1212130 |
1734737700 | 7.94 | 0.91 | 12.94 | 7.03 | 7.95 | 6.6 | 4504668 |
1734651300 | 7.03 | -0.58 | -7.62 | 7.67 | 7.8 | 6.43 | 4656124 |
1734564900 | 7.61 | -0.37 | -4.64 | 8 | 8.05 | 7.4 | 1540719 |
1734478500 | 7.98 | 0.08 | 1.01 | 7.86 | 8.09 | 7.85 | 1059812 |
1734392100 | 7.9 | 0.21 | 2.73 | 7.69 | 8.01 | 7.51 | 799734 |
1734132900 | 7.69 | -0.16 | -2.04 | 7.82 | 7.93 | 7.44 | 1072427 |
1734046500 | 7.85 | -0.19 | -2.36 | 8 | 8.03 | 7.79 | 662893 |
1733960100 | 8.0399999 | 0.04 | 0.50 | 8.1 | 8.145 | 7.92 | 518527 |
1733873700 | 8 | -0.03 | -0.37 | 8.13 | 8.2799 | 7.9 | 1032634 |
1733787300 | 8.03 | -0.04 | -0.50 | 8.44 | 8.5 | 7.89 | 663276 |
1733528100 | 8.07 | 0.18 | 2.28 | 7.89 | 8.1649999 | 7.85 | 3690227 |
1733441700 | 7.89 | -0.41 | -4.94 | 8.27 | 8.335 | 7.85 | 651784 |
1733355300 | 8.3 | -0.43 | -4.93 | 8.7 | 8.92 | 8.28 | 618559 |
1733268900 | 8.73 | -0.71 | -7.52 | 9.3481 | 9.56 | 8.663 | 547277 |
1733182500 | 9.44 | 0.45 | 5.01 | 9.01 | 9.71 | 8.9 | 688582 |
1732917840 | 8.99 | -0.15 | -1.64 | 9.14 | 9.195 | 8.93 | 314218 |
1732750500 | 9.14 | 0.24 | 2.70 | 8.93 | 9.18 | 8.77 | 354322 |
1732664100 | 8.9 | -0.06 | -0.67 | 8.97 | 9.15 | 8.66 | 374831 |
1732577700 | 8.96 | 0.2 | 2.28 | 9.13 | 9.5 | 8.9 | 975744 |
1732318500 | 8.76 | 0.38 | 4.53 | 8.42 | 8.91 | 8.3 | 493685 |
1732232100 | 8.38 | 0.4 | 5.01 | 8.08 | 8.57 | 7.8 | 480710 |
1732145700 | 7.98 | -0.01 | -0.13 | 8.1 | 8.1 | 7.675 | 674160 |
1732059300 | 7.99 | 0.02 | 0.19 | 7.86 | 8.02 | 7.79 | 720278 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約