DJ Biotechnology

DJUSBT
🏛️ usa →
2,736.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,910.63 2,923.99 2,899.17 2,899.27 81.5M
2021-12-30 2,903.94 2,930.03 2,899.58 2,913.08 72.9M
2021-12-29 2,877.88 2,910.38 2,868.51 2,905.01 89.7M
2021-12-28 2,892.43 2,909.82 2,869.05 2,876.93 107.0M
2021-12-27 2,892.59 2,894.07 2,877.95 2,891.15 106.1M
2021-12-23 2,883.34 2,901.91 2,873.02 2,893.67 64.2M
2021-12-22 2,859.83 2,878.57 2,846.20 2,877.18 80.0M
2021-12-21 2,856.08 2,863.04 2,832.61 2,861.95 102.2M
2021-12-20 2,892.68 2,892.68 2,840.13 2,853.22 117.3M
2021-12-17 2,843.31 2,884.76 2,815.69 2,875.78 219.8M
2021-12-16 2,864.97 2,893.61 2,839.10 2,849.22 99.3M
2021-12-15 2,799.02 2,860.73 2,792.72 2,859.67 104.9M
2021-12-14 2,794.55 2,805.68 2,774.51 2,795.82 86.3M
2021-12-13 2,783.87 2,820.85 2,781.66 2,810.92 90.1M
2021-12-10 2,771.19 2,799.13 2,770.25 2,782.41 81.5M
2021-12-09 2,822.36 2,825.64 2,795.86 2,796.16 74.5M
2021-12-08 2,792.16 2,826.31 2,776.23 2,819.40 75.4M
2021-12-07 2,729.09 2,789.28 2,729.09 2,786.85 108.1M
2021-12-06 2,719.70 2,738.40 2,687.90 2,717.23 107.7M
2021-12-03 2,783.34 2,793.68 2,717.94 2,738.99 107.0M
2021-12-02 2,754.31 2,786.73 2,743.14 2,763.21 101.2M
2021-12-01 2,796.96 2,827.45 2,760.72 2,761.29 115.9M
2021-11-30 2,835.77 2,852.50 2,797.54 2,805.24 156.2M
2021-11-29 2,848.29 2,874.82 2,837.11 2,847.30 129.6M
2021-11-26 2,817.20 2,857.31 2,808.34 2,813.35 101.1M
2021-11-24 2,779.02 2,787.80 2,754.85 2,784.51 71.7M
2021-11-23 2,774.11 2,783.91 2,748.82 2,781.54 88.0M
2021-11-22 2,797.86 2,808.73 2,765.66 2,783.98 96.7M
2021-11-19 2,790.83 2,819.03 2,788.37 2,794.73 102.0M
2021-11-18 2,783.33 2,795.61 2,764.28 2,778.17 88.0M
2021-11-17 2,766.10 2,784.02 2,761.35 2,773.57 85.5M
2021-11-16 2,746.36 2,775.39 2,739.76 2,764.15 70.5M
2021-11-15 2,763.70 2,771.56 2,744.26 2,748.31 68.5M
2021-11-12 2,759.47 2,770.76 2,742.15 2,761.84 73.2M
2021-11-11 2,754.98 2,769.99 2,744.22 2,754.54 69.6M
2021-11-10 2,766.16 2,790.45 2,751.81 2,755.82 85.6M
2021-11-09 2,796.02 2,805.76 2,767.71 2,773.01 90.1M
2021-11-08 2,780.50 2,799.18 2,776.55 2,797.06 92.1M
2021-11-05 2,840.21 2,840.21 2,743.00 2,782.04 168.3M
2021-11-04 2,876.78 2,877.11 2,838.43 2,858.15 112.0M
2021-11-03 2,888.09 2,911.65 2,870.52 2,911.32 104.3M
2021-11-02 2,873.94 2,895.19 2,849.87 2,893.30 101.1M
2021-11-01 2,855.30 2,874.05 2,847.89 2,871.69 94.2M
2021-10-29 2,830.22 2,862.46 2,818.55 2,859.92 92.3M
2021-10-28 2,797.64 2,839.04 2,795.67 2,838.55 71.9M
2021-10-27 2,838.98 2,840.03 2,793.55 2,794.05 68.2M
2021-10-26 2,833.27 2,846.99 2,819.52 2,833.04 58.6M
2021-10-25 2,801.84 2,828.32 2,785.98 2,826.93 64.3M
2021-10-22 2,806.23 2,806.45 2,780.80 2,801.21 58.0M
2021-10-21 2,799.72 2,811.82 2,787.78 2,811.09 60.4M
2021-10-20 2,784.34 2,807.22 2,784.34 2,796.05 88.0M
2021-10-19 2,771.79 2,796.01 2,771.79 2,786.31 66.5M
2021-10-18 2,782.67 2,782.67 2,753.39 2,765.79 77.6M
2021-10-15 2,809.20 2,815.03 2,784.48 2,788.88 87.2M
2021-10-14 2,769.52 2,805.13 2,769.52 2,795.60 87.6M
2021-10-13 2,744.45 2,769.80 2,744.45 2,757.01 86.3M
2021-10-12 2,761.80 2,769.70 2,735.32 2,742.39 89.1M
2021-10-11 2,765.22 2,789.00 2,755.36 2,755.63 62.3M
2021-10-08 2,791.83 2,794.32 2,767.79 2,771.34 88.6M
2021-10-07 2,752.45 2,812.37 2,752.45 2,787.33 79.7M
2021-10-06 2,762.18 2,771.48 2,743.00 2,752.57 80.7M
2021-10-05 2,773.03 2,813.96 2,773.03 2,778.45 84.7M
2021-10-04 2,785.65 2,796.92 2,753.77 2,766.44 101.0M
2021-10-01 2,819.45 2,832.67 2,761.04 2,819.39 128.4M
2021-09-30 2,870.88 2,902.64 2,861.22 2,862.01 90.9M
2021-09-29 2,876.52 2,892.63 2,861.93 2,866.29 74.1M
2021-09-28 2,914.81 2,914.81 2,857.23 2,858.99 99.7M
2021-09-27 2,981.76 2,981.76 2,927.18 2,935.31 79.8M
2021-09-24 3,017.14 3,017.14 2,980.42 2,985.51 70.4M
2021-09-23 2,996.15 3,034.07 2,996.15 3,026.33 82.4M
2021-09-22 2,995.54 3,009.90 2,976.64 2,994.19 77.5M
2021-09-21 2,973.30 3,009.35 2,973.30 2,994.64 73.2M
2021-09-20 3,001.83 3,001.83 2,945.29 2,967.48 91.4M
2021-09-17 3,011.09 3,017.44 2,984.57 3,015.88 149.0M
2021-09-16 3,007.04 3,019.71 2,982.70 3,013.25 72.6M
2021-09-15 2,976.98 3,019.86 2,976.02 3,007.75 80.7M
2021-09-14 2,982.99 3,004.51 2,971.25 2,974.41 73.6M
2021-09-13 3,021.00 3,035.11 2,971.38 2,982.20 86.1M
2021-09-10 3,033.42 3,047.17 3,013.47 3,017.88 77.3M
2021-09-09 3,055.50 3,062.92 3,028.37 3,028.94 82.9M
2021-09-08 3,057.49 3,058.45 3,029.13 3,049.35 62.1M
2021-09-07 3,070.47 3,070.47 3,033.45 3,059.44 79.1M
2021-09-03 3,069.99 3,087.30 3,054.78 3,082.25 56.6M
2021-09-02 3,063.62 3,076.71 3,057.97 3,076.64 65.2M
2021-09-01 3,077.37 3,083.32 3,019.02 3,051.77 113.4M
2021-08-31 3,076.76 3,090.53 3,065.21 3,078.06 69.3M
2021-08-30 3,050.94 3,090.89 3,047.76 3,073.95 57.3M
2021-08-27 3,071.98 3,091.45 3,053.40 3,060.87 67.4M
2021-08-26 3,081.79 3,097.70 3,060.61 3,069.27 57.7M
2021-08-25 3,063.70 3,084.77 3,056.96 3,082.72 59.3M
2021-08-24 3,065.17 3,073.52 3,046.14 3,069.44 59.4M
2021-08-23 3,037.46 3,083.61 3,037.46 3,073.39 69.3M
2021-08-20 2,999.57 3,040.37 2,996.50 3,028.95 62.3M
2021-08-19 2,996.55 3,028.07 2,987.73 2,997.69 66.0M
2021-08-18 3,077.92 3,084.90 3,024.80 3,026.75 73.2M
2021-08-17 3,005.84 3,074.76 2,999.59 3,073.77 86.1M
2021-08-16 3,022.00 3,025.95 2,982.47 3,023.65 88.1M
2021-08-13 3,018.77 3,028.49 3,008.67 3,021.06 66.6M
2021-08-12 2,987.42 3,010.21 2,967.89 3,004.51 86.8M
2021-08-11 3,035.78 3,049.88 2,962.27 2,974.26 124.7M
2021-08-10 3,067.14 3,075.99 3,022.94 3,041.16 104.8M
2021-08-09 3,010.48 3,070.42 3,005.47 3,063.83 111.9M
2021-08-06 3,029.07 3,029.07 2,987.87 3,010.93 82.1M
2021-08-05 3,009.18 3,042.50 2,996.96 3,039.60 91.5M
2021-08-04 2,990.52 3,031.45 2,984.24 3,013.53 111.4M
2021-08-03 2,942.55 2,997.76 2,934.78 2,997.50 77.4M
2021-08-02 2,961.69 2,968.35 2,936.56 2,940.42 66.9M
2021-07-30 2,963.51 2,973.01 2,946.14 2,949.98 71.8M
2021-07-29 2,979.94 2,982.69 2,964.07 2,967.31 59.9M
2021-07-28 2,934.32 2,981.58 2,929.40 2,974.36 63.1M
2021-07-27 2,928.10 2,934.84 2,901.84 2,930.08 67.2M
2021-07-26 2,969.57 2,976.82 2,930.48 2,935.64 66.6M
2021-07-23 2,942.13 2,971.84 2,935.70 2,969.56 70.1M
2021-07-22 2,913.10 2,936.78 2,909.61 2,932.15 62.8M
2021-07-21 2,906.88 2,916.37 2,868.47 2,916.37 81.4M
2021-07-20 2,890.27 2,939.71 2,889.71 2,913.36 266.4M
2021-07-19 2,879.60 2,891.62 2,861.10 2,886.57 104.9M
2021-07-16 2,869.38 2,896.81 2,865.56 2,883.83 124.1M
2021-07-15 2,844.36 2,860.28 2,820.28 2,856.38 73.1M
2021-07-14 2,866.32 2,869.37 2,842.28 2,848.31 68.5M
2021-07-13 2,872.22 2,880.15 2,855.82 2,865.85 53.2M
2021-07-12 2,876.07 2,893.97 2,868.96 2,873.22 62.3M
2021-07-09 2,863.28 2,883.46 2,855.06 2,876.69 58.1M
2021-07-08 2,845.08 2,868.48 2,827.97 2,863.64 68.1M
2021-07-07 2,877.08 2,877.52 2,842.72 2,861.71 66.7M
2021-07-06 2,874.83 2,877.77 2,857.69 2,873.48 65.2M
2021-07-02 2,876.00 2,887.02 2,862.30 2,882.97 57.2M
2021-07-01 2,852.04 2,874.69 2,845.86 2,873.67 64.2M
2021-06-30 2,847.94 2,855.74 2,834.79 2,850.26 85.4M
2021-06-29 2,836.95 2,852.73 2,823.71 2,844.92 67.9M
2021-06-28 2,842.35 2,852.89 2,833.25 2,838.03 85.2M
2021-06-25 2,828.44 2,838.02 2,815.52 2,835.09 193.1M
2021-06-24 2,813.28 2,848.80 2,813.28 2,826.26 69.6M
2021-06-23 2,828.76 2,834.60 2,800.94 2,814.28 67.2M
2021-06-22 2,820.60 2,833.07 2,809.24 2,829.85 64.5M
2021-06-21 2,795.89 2,828.72 2,795.70 2,819.04 69.6M
2021-06-18 2,806.35 2,807.17 2,785.39 2,796.34 116.0M
2021-06-17 2,791.51 2,824.14 2,785.94 2,814.36 67.8M
2021-06-16 2,809.95 2,834.27 2,776.19 2,794.67 83.2M
2021-06-15 2,835.01 2,835.01 2,804.33 2,811.22 63.9M
2021-06-14 2,838.97 2,838.97 2,813.92 2,832.61 76.0M
2021-06-11 2,845.02 2,850.15 2,821.21 2,836.27 73.7M
2021-06-10 2,811.95 2,871.83 2,805.97 2,864.44 80.2M
2021-06-09 2,769.99 2,815.68 2,769.99 2,810.41 76.3M
2021-06-08 2,770.32 2,784.38 2,735.40 2,767.43 81.6M
2021-06-07 2,698.64 2,819.00 2,698.64 2,767.90 114.3M
2021-06-04 2,676.69 2,711.16 2,676.69 2,698.55 61.3M
2021-06-03 2,658.50 2,673.16 2,637.66 2,667.15 69.8M
2021-06-02 2,659.13 2,679.00 2,656.70 2,664.62 73.9M
2021-06-01 2,682.41 2,699.51 2,650.08 2,659.30 65.1M
2021-05-28 2,666.78 2,706.13 2,666.78 2,680.61 61.7M
2021-05-27 2,668.30 2,672.14 2,658.82 2,662.82 125.7M
2021-05-26 2,672.18 2,681.10 2,659.12 2,665.57 62.5M
2021-05-25 2,691.53 2,697.66 2,666.48 2,670.38 70.5M
2021-05-24 2,702.40 2,716.74 2,691.40 2,691.87 57.8M
2021-05-21 2,720.37 2,734.68 2,696.96 2,697.94 61.9M
2021-05-20 2,667.04 2,726.01 2,665.40 2,713.97 64.3M
2021-05-19 2,663.61 2,663.61 2,633.70 2,662.10 62.0M
2021-05-18 2,678.66 2,698.47 2,666.12 2,676.23 67.1M
2021-05-17 2,676.69 2,690.37 2,673.12 2,677.61 57.0M
2021-05-14 2,652.76 2,688.40 2,652.76 2,678.70 67.3M
2021-05-13 2,636.15 2,658.91 2,630.01 2,648.80 82.1M
2021-05-12 2,632.73 2,654.79 2,623.94 2,629.26 76.3M
2021-05-11 2,631.14 2,657.89 2,607.92 2,643.61 82.8M
2021-05-10 2,679.35 2,680.07 2,649.38 2,649.89 79.3M
2021-05-07 2,662.91 2,702.11 2,662.91 2,675.81 73.0M
2021-05-06 2,648.89 2,662.03 2,617.14 2,661.13 104.8M
2021-05-05 2,671.96 2,694.05 2,656.24 2,665.47 85.1M
2021-05-04 2,705.75 2,705.75 2,650.13 2,661.96 104.4M
2021-05-03 2,690.05 2,716.35 2,690.05 2,706.10 86.1M
2021-04-30 2,671.33 2,699.56 2,663.65 2,684.89 79.3M
2021-04-29 2,707.81 2,711.30 2,663.01 2,676.05 65.4M
2021-04-28 2,717.81 2,717.81 2,692.31 2,701.86 66.5M
2021-04-27 2,744.84 2,751.27 2,731.32 2,738.21 70.0M
2021-04-26 2,721.81 2,748.49 2,712.15 2,744.82 66.1M
2021-04-23 2,694.14 2,728.38 2,690.46 2,720.25 62.6M
2021-04-22 2,702.11 2,728.75 2,684.79 2,692.03 75.9M
2021-04-21 2,679.98 2,711.00 2,677.80 2,710.86 66.1M
2021-04-20 2,670.16 2,688.21 2,656.62 2,675.95 61.5M
2021-04-19 2,683.14 2,683.47 2,659.90 2,672.66 67.7M
2021-04-16 2,666.44 2,689.05 2,665.48 2,686.24 111.4M
2021-04-15 2,622.21 2,671.75 2,622.21 2,661.75 127.7M
2021-04-14 2,624.58 2,644.19 2,615.28 2,621.59 75.8M
2021-04-13 2,598.80 2,622.31 2,595.47 2,617.43 70.7M
2021-04-12 2,601.30 2,601.30 2,576.10 2,589.36 65.8M
2021-04-09 2,583.84 2,601.52 2,577.27 2,599.94 60.3M
2021-04-08 2,584.00 2,601.00 2,577.81 2,582.50 66.4M
2021-04-07 2,604.11 2,605.12 2,566.57 2,575.09 76.9M
2021-04-06 2,611.94 2,631.41 2,602.11 2,608.47 74.4M
2021-04-05 2,602.07 2,607.73 2,589.10 2,600.84 67.2M
2021-04-01 2,585.03 2,607.54 2,579.56 2,598.45 65.6M
2021-03-31 2,540.51 2,587.04 2,540.51 2,575.91 78.7M
2021-03-30 2,557.45 2,560.90 2,529.81 2,535.78 65.2M
2021-03-29 2,567.05 2,576.83 2,548.47 2,562.63 83.5M
2021-03-26 2,530.71 2,574.43 2,526.44 2,573.25 59.1M
2021-03-25 2,519.58 2,533.35 2,495.76 2,527.63 76.7M
2021-03-24 2,560.59 2,562.89 2,519.44 2,519.44 66.9M
2021-03-23 2,616.96 2,616.96 2,553.93 2,558.66 68.7M
2021-03-22 2,580.15 2,631.13 2,574.97 2,624.11 60.0M
2021-03-19 2,558.34 2,586.81 2,546.09 2,580.20 115.3M
2021-03-18 2,581.24 2,592.36 2,552.03 2,554.24 66.8M
2021-03-17 2,604.93 2,604.93 2,548.47 2,593.18 84.7M
2021-03-16 2,606.56 2,629.94 2,587.47 2,610.57 81.0M
2021-03-15 2,547.11 2,601.63 2,546.34 2,601.08 70.8M
2021-03-12 2,550.43 2,550.43 2,517.61 2,545.01 68.5M
2021-03-11 2,525.76 2,570.37 2,525.76 2,558.24 85.7M
2021-03-10 2,528.13 2,550.01 2,515.08 2,518.50 82.2M
2021-03-09 2,487.56 2,548.21 2,487.56 2,516.47 95.0M
2021-03-08 2,515.28 2,545.60 2,480.01 2,481.48 78.6M
2021-03-05 2,474.76 2,518.13 2,430.46 2,515.89 95.0M
2021-03-04 2,515.48 2,525.81 2,446.83 2,470.03 99.5M
2021-03-03 2,578.37 2,578.37 2,513.05 2,513.48 86.6M
2021-03-02 2,615.00 2,615.00 2,586.97 2,587.29 87.5M
2021-03-01 2,591.31 2,623.80 2,591.31 2,619.70 79.5M
2021-02-26 2,598.30 2,601.56 2,548.20 2,587.57 95.0M
2021-02-25 2,635.24 2,644.97 2,575.06 2,587.91 83.1M
2021-02-24 2,618.79 2,647.63 2,608.19 2,632.90 77.1M
2021-02-23 2,623.16 2,632.86 2,584.74 2,619.52 89.2M
2021-02-22 2,654.06 2,662.89 2,631.53 2,638.02 76.7M
2021-02-19 2,675.33 2,686.54 2,664.70 2,666.80 65.8M
2021-02-18 2,697.56 2,697.56 2,660.56 2,667.82 64.9M
2021-02-17 2,676.66 2,703.38 2,665.19 2,703.03 80.5M
2021-02-16 2,729.42 2,735.40 2,680.53 2,684.31 88.6M
2021-02-12 2,700.42 2,738.62 2,692.26 2,732.23 57.1M
2021-02-11 2,707.48 2,717.88 2,688.12 2,704.88 57.5M
2021-02-10 2,718.16 2,740.82 2,691.01 2,703.95 68.8M
2021-02-09 2,729.79 2,729.79 2,704.59 2,709.44 60.9M
2021-02-08 2,716.04 2,735.76 2,715.79 2,729.33 77.4M
2021-02-05 2,691.28 2,719.14 2,688.16 2,712.19 75.6M
2021-02-04 2,653.62 2,687.53 2,644.76 2,686.40 75.6M
2021-02-03 2,670.36 2,670.66 2,631.90 2,648.87 81.9M
2021-02-02 2,649.91 2,667.64 2,645.92 2,659.47 89.4M
2021-02-01 2,646.59 2,671.13 2,632.81 2,644.68 94.4M
2021-01-29 2,649.31 2,677.38 2,613.85 2,633.61 152.7M
2021-01-28 2,614.43 2,702.43 2,614.43 2,632.27 93.3M
2021-01-27 2,697.81 2,697.81 2,606.84 2,613.70 114.9M
2021-01-26 2,743.52 2,746.88 2,704.35 2,707.53 85.3M
2021-01-25 2,711.01 2,743.17 2,707.30 2,741.93 89.4M
2021-01-22 2,695.02 2,715.17 2,683.96 2,703.81 60.8M
2021-01-21 2,714.30 2,716.93 2,689.20 2,698.18 77.7M
2021-01-20 2,691.16 2,717.07 2,684.24 2,713.96 75.0M
2021-01-19 2,649.54 2,689.60 2,649.54 2,687.40 94.7M
2021-01-15 2,630.71 2,651.48 2,615.18 2,641.32 90.4M
2021-01-14 2,613.06 2,645.03 2,597.08 2,632.46 79.1M
2021-01-13 2,603.83 2,622.14 2,602.58 2,611.47 84.3M
2021-01-12 2,604.80 2,625.80 2,588.48 2,602.91 92.3M
2021-01-11 2,583.12 2,616.55 2,573.42 2,602.34 108.6M
2021-01-08 2,560.10 2,586.41 2,552.02 2,580.79 101.9M
2021-01-07 2,530.23 2,575.08 2,530.23 2,571.94 94.3M
2021-01-06 2,489.43 2,532.76 2,474.70 2,522.88 98.3M
2021-01-05 2,487.06 2,505.00 2,470.51 2,498.24 77.7M
2021-01-04 2,504.23 2,512.20 2,452.38 2,485.96 93.2M