Hot Features
프리미엄
Acumen Pharmaceuticals Inc (ABOS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.25 | 1.3 | 1.1 | 177809 | 1.22065856 | CS |
| 4 | -0.2 | -13.7931034483 | 1.45 | 1.52 | 1.1 | 233810 | 1.34226141 | CS |
| 12 | -0.84 | -40.1913875598 | 2.09 | 2.09 | 1.1 | 315045 | 1.63444054 | CS |
| 26 | -0.98 | -43.9461883408 | 2.23 | 3.36 | 1.1 | 254317 | 2.03956995 | CS |
| 52 | -3.25 | -72.2222222222 | 4.5 | 4.6 | 1.1 | 279053 | 2.63158394 | CS |
| 156 | -3.71 | -74.7983870968 | 4.96 | 11.3099 | 1.1 | 432179 | 6.0317248 | CS |
| 260 | -23.82 | -95.0139609095 | 25.07 | 26.98 | 1.1 | 386296 | 6.51648572 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.25 | 0.01 | 0.81 | 1.24 | 1.27 | 1.21 | 109561 |
| 1741304100 | 1.24 | 0.01 | 0.81 | 1.23 | 1.2649999 | 1.2013 | 111811 |
| 1741217700 | 1.23 | 0.02 | 1.65 | 1.19 | 1.2649999 | 1.18 | 203330 |
| 1741131300 | 1.21 | 0.06 | 5.22 | 1.12 | 1.21 | 1.1 | 179839 |
| 1741044900 | 1.15 | -0.13 | -10.16 | 1.28 | 1.291 | 1.15 | 196382 |
| 1740785700 | 1.28 | 0.02 | 1.59 | 1.25 | 1.3 | 1.235 | 197685 |
| 1740699300 | 1.26 | -0.04 | -3.08 | 1.28 | 1.3 | 1.25 | 226745 |
| 1740612900 | 1.3 | -0.04 | -2.99 | 1.34 | 1.35 | 1.27 | 234742 |
| 1740526500 | 1.34 | -0.04 | -2.90 | 1.37 | 1.3899999 | 1.31 | 316796 |
| 1740440100 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.4314 | 1.345 | 236090 |
| 1740180900 | 1.3899999 | 0.01 | 0.72 | 1.4 | 1.43 | 1.3609 | 402187 |
| 1740094500 | 1.3799999 | -0.02 | -1.43 | 1.42 | 1.42 | 1.3608 | 142702 |
| 1740008100 | 1.4 | -0.05 | -3.11 | 1.45 | 1.465 | 1.3899999 | 256928 |
| 1739921700 | 1.445 | -0.01 | -0.34 | 1.45 | 1.52 | 1.42 | 159713 |
| 1739576100 | 1.45 | -0.01 | -0.68 | 1.44 | 1.5049999 | 1.43 | 161641 |
| 1739489700 | 1.46 | 0.09 | 6.57 | 1.3799999 | 1.46 | 1.3685 | 188240 |
| 1739403300 | 1.37 | 0.04 | 3.01 | 1.32 | 1.3899999 | 1.2817 | 207288 |
| 1739316900 | 1.33 | -0.06 | -4.32 | 1.3799999 | 1.3799999 | 1.31 | 413093 |
| 1739230500 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.43 | 1.3799999 | 265891 |
| 1738971300 | 1.4 | -0.07 | -4.76 | 1.45 | 1.49 | 1.3899999 | 341289 |
| 1738884900 | 1.47 | -0.07 | -4.55 | 1.52 | 1.54 | 1.465 | 181735 |
| 1738798500 | 1.54 | 0.06 | 4.05 | 1.49 | 1.55 | 1.46 | 355600 |
| 1738712100 | 1.48 | -0.01 | -0.67 | 1.48 | 1.53 | 1.45 | 191393 |
| 1738625700 | 1.49 | -0.01 | -0.67 | 1.5 | 1.54 | 1.4636 | 256730 |
| 1738366500 | 1.5 | -0.06 | -3.85 | 1.59 | 1.62 | 1.5 | 284403 |
| 1738280100 | 1.56 | -0.01 | -0.64 | 1.59 | 1.6 | 1.53 | 204976 |
| 1738193700 | 1.57 | -0.03 | -1.88 | 1.6 | 1.6025 | 1.5699 | 129737 |
| 1738107300 | 1.6 | -0.02 | -1.23 | 1.6299999 | 1.6299999 | 1.56 | 122242 |
| 1738020900 | 1.62 | -0.03 | -1.82 | 1.62 | 1.728 | 1.575 | 200176 |
| 1737761700 | 1.65 | -0.1 | -5.71 | 1.73 | 1.7375 | 1.6299999 | 169648 |
| 1737675300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1737588900 | 1.75 | 0.12 | 7.36 | 1.65 | 1.81 | 1.5801 | 582473 |
| 1737502500 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.7 | 1.57 | 536548 |
| 1737156900 | 1.65 | 0.04 | 2.48 | 1.6 | 1.695 | 1.53 | 547075 |
| 1737070500 | 1.61 | -0.1 | -5.85 | 1.74 | 1.75 | 1.59 | 305488 |
| 1736984100 | 1.71 | 0.15 | 9.62 | 1.59 | 1.72 | 1.59 | 772986 |
| 1736897700 | 1.56 | -0.03 | -1.89 | 1.61 | 1.625 | 1.54 | 270350 |
| 1736811300 | 1.59 | -0.06 | -3.64 | 1.6299999 | 1.6399999 | 1.565 | 356603 |
| 1736552100 | 1.65 | -0.05 | -2.94 | 1.87 | 1.88 | 1.65 | 357830 |
| 1736379300 | 1.7 | -0.13 | -7.10 | 1.81 | 1.81 | 1.7 | 230406 |
| 1736292900 | 1.83 | -0.02 | -1.08 | 1.83 | 1.9385 | 1.82 | 184478 |
| 1736206500 | 1.85 | -0.05 | -2.63 | 1.91 | 1.95 | 1.8406 | 208522 |
| 1735947300 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9313 | 1.76 | 358821 |
| 1735860900 | 1.85 | 0.13 | 7.56 | 1.75 | 1.915 | 1.75 | 240191 |
| 1735688100 | 1.72 | -0.03 | -1.71 | 1.74 | 1.78 | 1.7 | 270389 |
| 1735601700 | 1.75 | -0.03 | -1.69 | 1.79 | 1.81 | 1.69 | 275921 |
| 1735342500 | 1.78 | -0.11 | -5.82 | 1.9 | 1.9 | 1.75 | 328225 |
| 1735256100 | 1.89 | 0.1 | 5.59 | 1.78 | 1.9 | 1.7 | 678060 |
| 1735077840 | 1.79 | 0.02 | 1.13 | 1.8 | 1.83 | 1.73 | 363191 |
| 1734996900 | 1.77 | -0.08 | -4.32 | 1.85 | 1.85 | 1.758 | 781155 |
| 1734737700 | 1.85 | 0.05 | 2.78 | 1.78 | 1.86 | 1.75 | 995299 |
| 1734651300 | 1.8 | 0.01 | 0.56 | 1.84 | 1.87 | 1.715 | 366685 |
| 1734564900 | 1.79 | -0.17 | -8.67 | 1.95 | 1.965 | 1.76 | 355161 |
| 1734478500 | 1.96 | -0.01 | -0.51 | 1.97 | 2.0299 | 1.91 | 361446 |
| 1734392100 | 1.97 | -0.06 | -2.96 | 1.99 | 2.015 | 1.923 | 409126 |
| 1734132900 | 2.0299999 | -0.04 | -1.93 | 2.09 | 2.09 | 1.945 | 336982 |
| 1734046500 | 2.07 | -0.11 | -5.05 | 2.15 | 2.24 | 2.0508 | 339987 |
| 1733960100 | 2.18 | 0.01 | 0.46 | 2.15 | 2.24 | 2.05 | 429789 |
| 1733873700 | 2.17 | -0.08 | -3.56 | 2.22 | 2.235 | 2.15 | 308679 |
| 1733787300 | 2.25 | 0.09 | 4.17 | 2.15 | 2.29 | 2.15 | 258970 |
