Neuralbase AI Ltd (NBBI)

NBBI
🏛️ 미국 →
6.09
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 22.50 25.13 17.25 22.88 0.0M
2021-12-30 26.14 28.50 21.00 27.75 0.0M
2021-12-29 23.36 27.75 22.50 22.50 0.0M
2021-12-28 25.13 25.13 16.50 24.68 0.0M
2021-12-27 30.00 30.00 22.50 22.50 0.0M
2021-12-23 25.88 28.05 25.88 28.05 0.0M
2021-12-22 25.50 25.50 25.50 25.50 0.0M
2021-12-17 26.25 28.16 24.75 28.16 0.0M
2021-12-15 26.25 26.25 26.25 26.25 0.0M
2021-12-14 26.25 26.25 23.25 23.25 0.0M
2021-12-10 32.25 32.25 32.25 32.25 0.0M
2021-12-08 29.25 29.25 29.25 29.25 0.0M
2021-12-06 34.65 34.65 24.75 31.50 0.0M
2021-12-03 34.88 35.63 33.75 35.63 0.0M
2021-12-02 36.75 36.75 32.25 32.25 0.0M
2021-12-01 35.25 35.25 33.75 33.75 0.0M
2021-11-30 33.75 35.25 33.75 35.25 0.0M
2021-11-29 32.25 34.50 32.25 32.25 0.0M
2021-11-26 30.00 30.00 30.00 30.00 0.0M
2021-11-24 27.00 29.63 27.00 29.63 0.0M
2021-11-22 32.25 32.25 26.25 31.13 0.0M
2021-11-19 31.65 32.25 31.50 31.50 0.0M
2021-11-18 32.25 33.00 31.50 33.00 0.0M
2021-11-17 36.75 36.75 36.75 36.75 0.0M
2021-11-16 31.50 36.75 31.50 36.75 0.0M
2021-11-15 37.50 39.00 30.75 34.50 0.0M
2021-11-12 37.50 37.50 37.50 37.50 0.0M
2021-11-11 37.50 37.50 32.25 32.25 0.0M
2021-11-10 37.50 37.50 32.25 36.00 0.0M
2021-11-09 37.69 39.94 37.50 37.50 0.0M
2021-11-08 33.00 38.48 33.00 36.75 0.0M
2021-11-05 33.75 41.25 33.00 41.25 0.0M
2021-11-04 36.00 39.75 35.25 36.75 0.0M
2021-11-03 35.25 35.25 31.50 31.50 0.0M
2021-11-01 35.25 39.75 35.25 37.13 0.0M
2021-10-29 38.25 38.25 36.75 38.25 0.0M
2021-10-28 38.25 38.25 37.50 38.25 0.0M
2021-10-27 38.25 38.25 38.25 38.25 0.0M
2021-10-26 38.81 38.81 38.81 38.81 0.0M
2021-10-25 41.25 41.25 41.25 41.25 0.0M
2021-10-22 50.25 50.25 41.25 41.25 0.0M
2021-10-20 44.25 44.25 44.25 44.25 0.0M
2021-10-19 41.25 47.63 41.25 46.50 0.0M
2021-10-18 41.25 42.75 41.25 42.75 0.0M
2021-10-15 39.00 43.50 37.50 41.25 0.0M
2021-10-14 47.25 47.25 39.75 42.00 0.0M
2021-10-13 48.75 48.75 43.50 47.25 0.0M
2021-10-12 48.75 48.75 48.75 48.75 0.0M
2021-10-11 46.50 51.75 40.50 50.25 0.0M
2021-10-08 50.25 51.00 45.75 47.25 0.0M
2021-10-07 45.75 51.75 44.25 51.75 0.0M
2021-10-05 42.75 49.50 42.75 49.50 0.0M
2021-10-04 45.75 48.38 41.25 48.38 0.0M
2021-10-01 47.25 48.38 45.75 48.00 0.0M
2021-09-30 46.50 48.75 41.03 48.00 0.0M
2021-09-29 47.63 50.25 45.00 49.50 0.0M
2021-09-28 47.25 51.38 41.25 50.25 0.0M
2021-09-27 54.75 55.50 54.75 54.75 0.0M
2021-09-24 51.75 55.13 51.75 54.75 0.0M
2021-09-23 52.50 52.50 49.50 52.50 0.0M
2021-09-22 49.50 55.50 47.63 52.50 0.0M
2021-09-21 40.50 51.75 40.50 45.75 0.0M
2021-09-20 39.00 42.00 35.25 41.25 0.0M
2021-09-17 41.25 48.75 37.50 42.75 0.0M
2021-09-16 44.25 46.50 41.25 44.93 0.0M
2021-09-15 47.63 47.63 44.63 47.25 0.0M
2021-09-14 48.38 48.75 46.50 48.75 0.0M
2021-09-13 52.50 52.50 46.50 50.25 0.0M
2021-09-10 45.00 54.75 45.00 54.75 0.0M
2021-09-09 47.25 48.00 44.63 44.63 0.0M
2021-09-08 45.00 48.00 45.00 47.25 0.0M
2021-09-07 45.00 48.00 31.50 45.00 0.0M
2021-09-03 49.28 49.50 49.28 49.50 0.0M
2021-09-02 47.25 51.00 43.50 49.50 0.0M
2021-09-01 52.50 54.75 47.25 47.25 0.0M
2021-08-30 52.50 55.13 49.50 55.13 0.0M
2021-08-27 52.13 56.25 51.75 56.25 0.0M
2021-08-26 51.00 54.00 48.00 54.00 0.0M
2021-08-25 49.50 54.00 48.75 54.00 0.0M
2021-08-24 52.13 55.50 48.00 54.75 0.0M
2021-08-23 52.50 56.25 49.50 56.25 0.0M
2021-08-19 52.50 58.20 52.50 55.13 0.0M
2021-08-18 52.50 58.50 52.50 58.50 0.0M
2021-08-17 48.75 58.50 47.25 58.50 0.0M
2021-08-16 50.63 51.75 47.25 51.75 0.0M
2021-08-13 54.75 55.50 54.00 54.00 0.0M
2021-08-12 47.25 54.75 47.25 54.75 0.0M
2021-08-11 45.00 49.13 41.33 45.90 0.0M
2021-08-10 43.50 48.00 41.25 46.13 0.0M
2021-08-09 43.50 48.19 42.75 48.00 0.0M
2021-08-06 48.75 48.75 42.75 42.75 0.0M
2021-08-05 49.50 52.50 41.25 51.75 0.0M
2021-08-04 54.00 55.50 45.75 55.50 0.0M
2021-08-03 51.00 56.25 45.75 53.25 0.0M
2021-08-02 52.65 54.00 46.50 52.50 0.0M
2021-07-30 48.75 52.50 48.75 52.50 0.0M
2021-07-29 52.13 55.50 48.75 52.50 0.0M
2021-07-28 47.25 55.50 47.25 55.50 0.0M
2021-07-27 58.88 58.88 46.50 57.00 0.0M
2021-07-26 49.50 56.25 49.13 53.63 0.0M
2021-07-23 55.50 57.75 49.50 51.00 0.0M
2021-07-22 51.30 52.50 47.25 52.50 0.0M
2021-07-21 51.00 56.25 46.50 54.00 0.0M
2021-07-20 54.38 56.25 48.00 51.00 0.0M
2021-07-19 56.25 59.25 52.50 57.75 0.0M
2021-07-16 55.88 60.00 52.50 59.25 0.0M
2021-07-15 51.75 56.25 51.75 56.25 0.0M
2021-07-14 66.75 66.75 47.25 56.25 0.0M
2021-07-13 69.75 75.75 63.00 67.50 0.0M
2021-07-12 61.54 72.75 60.75 69.75 0.0M
2021-07-09 63.75 63.75 60.75 63.00 0.0M
2021-07-08 67.50 69.75 63.00 63.75 0.0M
2021-07-07 57.00 70.50 56.25 63.00 0.0M
2021-07-06 51.75 55.50 51.75 55.50 0.0M
2021-07-02 52.50 58.50 48.00 58.50 0.0M
2021-07-01 53.96 58.50 52.50 54.00 0.0M
2021-06-30 52.91 54.75 42.00 54.53 0.0M
2021-06-29 54.00 54.75 48.75 54.75 0.0M
2021-06-28 48.75 54.00 48.75 48.75 0.0M
2021-06-25 51.75 54.00 49.50 54.00 0.0M
2021-06-24 54.75 54.75 52.50 52.50 0.0M
2021-06-23 54.75 66.00 46.50 54.00 0.0M
2021-06-22 45.00 45.00 45.00 45.00 0.0M
2021-06-21 48.00 51.75 43.50 43.50 0.0M
2021-06-18 51.38 51.38 51.00 51.00 0.0M
2021-06-17 44.25 51.75 44.25 51.68 0.0M
2021-06-16 49.13 59.25 45.75 51.75 0.0M
2021-06-15 48.75 48.75 46.50 46.50 0.0M
2021-06-14 47.25 53.25 46.50 52.50 0.0M
2021-06-11 45.00 47.25 43.88 47.25 0.0M
2021-06-10 41.25 46.50 41.25 43.50 0.0M
2021-06-09 40.50 47.40 40.50 41.25 0.0M
2021-06-08 41.25 45.75 40.50 45.75 0.0M
2021-06-07 42.75 42.75 41.25 41.25 0.0M
2021-06-04 43.50 47.93 43.50 47.63 0.0M
2021-06-03 48.00 52.50 42.75 52.50 0.0M
2021-06-02 48.00 48.00 48.00 48.00 0.0M
2021-06-01 45.00 52.50 45.00 51.75 0.0M
2021-05-28 54.75 54.75 42.75 47.63 0.0M
2021-05-27 52.50 54.75 42.00 46.50 0.0M
2021-05-26 41.25 66.00 41.25 52.50 0.0M
2021-05-25 51.00 51.00 41.25 41.25 0.0M
2021-05-24 45.00 52.50 45.00 51.00 0.0M
2021-05-21 43.13 45.00 43.13 45.00 0.0M
2021-05-20 43.50 43.50 43.50 43.50 0.0M
2021-05-19 45.00 48.75 45.00 45.00 0.0M
2021-05-18 45.00 48.75 45.00 45.00 0.0M
2021-05-17 48.75 48.75 45.00 48.75 0.0M
2021-05-14 42.00 48.75 42.00 45.00 0.0M
2021-05-13 52.50 52.50 45.75 45.75 0.0M
2021-05-12 42.38 45.75 41.25 45.75 0.0M
2021-05-11 43.50 49.50 40.50 40.50 0.0M
2021-05-10 43.50 52.50 43.50 47.63 0.0M
2021-05-07 47.25 52.50 42.00 52.50 0.0M
2021-05-06 55.50 55.50 48.00 48.00 0.0M
2021-05-05 48.38 54.00 42.75 54.00 0.0M
2021-05-04 45.00 54.00 42.75 45.75 0.0M
2021-05-03 46.50 53.25 45.00 48.75 0.0M
2021-04-30 46.88 53.25 45.00 46.50 0.0M
2021-04-29 40.50 82.50 40.50 53.25 0.0M
2021-04-28 38.25 47.25 38.25 39.00 0.0M
2021-04-27 37.50 45.00 36.75 38.25 0.0M
2021-04-26 42.00 42.00 39.00 40.88 0.0M
2021-04-23 42.00 43.43 39.00 43.43 0.0M
2021-04-22 44.25 44.63 41.63 41.63 0.0M
2021-04-21 36.00 43.13 36.00 36.75 0.0M
2021-04-20 40.88 45.30 38.25 45.30 0.0M
2021-04-19 40.54 44.25 37.13 43.50 0.0M
2021-04-16 56.25 56.25 36.75 40.88 0.0M
2021-04-15 43.50 43.50 39.00 39.00 0.0M
2021-04-14 39.75 44.25 39.00 43.50 0.0M
2021-04-13 39.75 45.75 39.75 39.75 0.0M
2021-04-12 45.00 48.00 41.25 41.25 0.0M
2021-04-09 56.25 56.25 39.75 44.63 0.0M
2021-04-08 46.88 48.75 41.25 41.25 0.0M
2021-04-07 41.25 48.75 41.25 41.25 0.0M
2021-04-06 48.75 51.75 40.50 40.50 0.0M
2021-04-05 48.75 52.50 48.75 52.50 0.0M
2021-04-01 57.00 57.00 45.75 51.00 0.0M
2021-03-31 51.00 78.75 45.75 55.50 0.0M
2021-03-30 36.00 62.25 36.00 45.75 0.0M
2021-03-29 49.50 49.50 36.00 45.38 0.0M
2021-03-26 34.50 48.75 34.50 48.75 0.0M
2021-03-25 39.00 40.50 39.00 39.00 0.0M
2021-03-24 39.00 42.00 39.00 39.00 0.0M
2021-03-23 42.00 42.00 39.00 39.00 0.0M
2021-03-22 39.00 42.00 39.00 42.00 0.0M
2021-03-19 40.50 40.50 39.00 39.00 0.0M
2021-03-18 39.00 42.00 39.00 39.75 0.0M
2021-03-17 39.00 43.50 39.00 43.50 0.0M
2021-03-16 51.00 51.00 31.50 39.00 0.0M
2021-03-15 44.63 51.75 44.63 48.15 0.0M
2021-03-12 44.25 45.00 44.25 44.25 0.0M
2021-03-11 50.63 50.63 35.25 47.25 0.0M
2021-03-10 60.00 60.00 47.10 47.10 0.0M
2021-03-09 46.65 50.25 42.00 46.95 0.0M
2021-03-08 61.50 61.50 38.10 47.63 0.0M
2021-03-05 37.50 41.25 32.25 39.00 0.0M
2021-03-04 48.75 51.75 37.50 38.70 0.0M
2021-03-03 57.00 67.50 48.75 51.45 0.0M
2021-03-02 65.63 65.63 50.63 52.20 0.0M
2021-03-01 63.75 65.63 60.00 64.50 0.0M
2021-02-26 72.00 81.00 63.00 64.50 0.0M
2021-02-25 75.00 77.25 69.00 72.75 0.0M
2021-02-24 89.63 89.63 75.00 78.75 0.0M
2021-02-23 71.25 93.75 63.75 81.38 0.0M
2021-02-22 75.00 75.00 63.75 74.25 0.0M
2021-02-19 76.50 96.00 64.50 75.00 0.0M
2021-02-18 111.75 111.75 65.63 88.50 0.0M
2021-02-17 69.75 105.75 53.25 102.00 0.0M
2021-02-16 70.50 73.50 63.75 69.75 0.0M
2021-02-12 78.75 78.75 63.75 65.63 0.0M
2021-02-11 82.50 86.25 63.75 75.75 0.0M
2021-02-10 82.50 93.00 69.75 77.63 0.0M
2021-02-09 67.50 81.00 57.75 81.00 0.0M
2021-02-08 60.75 72.75 49.50 66.75 0.0M
2021-02-05 61.50 61.50 57.00 59.25 0.0M
2021-02-04 56.25 63.00 52.50 54.75 0.0M
2021-02-03 63.00 75.00 57.00 63.00 0.0M
2021-02-02 69.00 75.75 60.75 69.75 0.0M
2021-02-01 68.25 92.25 68.25 78.75 0.0M
2021-01-29 66.00 106.50 62.63 90.00 0.0M
2021-01-28 71.25 81.00 45.00 66.00 0.0M
2021-01-27 113.25 142.50 69.75 74.25 0.0M
2021-01-26 263.25 263.63 90.00 135.00 0.0M
2021-01-25 97.50 225.00 93.75 210.00 0.0M
2021-01-22 57.75 98.25 56.25 97.50 0.0M
2021-01-21 43.13 61.50 38.25 61.50 0.0M
2021-01-20 39.00 39.00 38.25 38.25 0.0M
2021-01-19 39.00 39.00 35.55 37.50 0.0M
2021-01-15 45.00 45.00 37.50 37.50 0.0M
2021-01-14 40.91 45.30 40.91 45.00 0.0M
2021-01-13 33.75 42.00 30.75 42.00 0.0M
2021-01-12 33.75 33.75 33.75 33.75 0.0M
2021-01-11 33.75 33.75 31.50 31.50 0.0M
2021-01-08 52.50 52.50 42.75 42.75 0.0M
2021-01-07 42.75 42.75 37.50 42.75 0.0M
2021-01-06 36.00 42.75 31.50 42.75 0.0M
2021-01-05 35.25 39.00 34.50 39.00 0.0M
2021-01-04 35.25 45.00 35.25 41.10 0.0M