Hot Features
프리미엄
Acumen Pharmaceuticals Inc (ABOS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -11.0429447853 | 1.63 | 1.63 | 1.45 | 194897 | 1.53213622 | CS |
| 4 | -0.3972 | -21.5028150715 | 1.8472 | 1.9385 | 1.45 | 321778 | 1.64249179 | CS |
| 12 | -1.6982 | -53.941935074 | 3.1482 | 3.1482 | 1.45 | 318241 | 1.92754514 | CS |
| 26 | -1.2197 | -45.6867812863 | 2.6697 | 3.31 | 1.45 | 241583 | 2.24232505 | CS |
| 52 | -1.55 | -51.6666666667 | 3 | 5.09 | 1.45 | 311089 | 2.83184479 | CS |
| 156 | -3.31 | -69.5378151261 | 4.76 | 11.3099 | 1.45 | 439366 | 6.05024449 | CS |
| 260 | -23.62 | -94.216194655 | 25.07 | 26.98 | 1.45 | 395518 | 6.54134356 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.48 | -0.01 | -0.67 | 1.48 | 1.53 | 1.45 | 182770 |
| 1738625700 | 1.49 | -0.01 | -0.67 | 1.51 | 1.54 | 1.4636 | 232168 |
| 1738366500 | 1.5 | -0.06 | -3.85 | 1.59 | 1.62 | 1.5 | 284803 |
| 1738280100 | 1.56 | -0.01 | -0.64 | 1.59 | 1.6 | 1.53 | 205537 |
| 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 | 1.68 | 1.57 | 536138 |
| 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 | 1.78 | 1.78 | 1.65 | 345429 |
| 1736379300 | 1.7 | -0.13 | -7.10 | 1.81 | 1.81 | 1.7 | 229652 |
| 1736292900 | 1.83 | -0.02 | -1.08 | 1.8472 | 1.9385 | 1.82 | 179729 |
| 1736206500 | 1.85 | -0.05 | -2.63 | 1.939 | 1.95 | 1.8406 | 206708 |
| 1735947300 | 1.9 | 0.05 | 2.70 | 1.91 | 1.9313 | 1.76 | 337637 |
| 1735860900 | 1.85 | 0.13 | 7.56 | 1.77 | 1.915 | 1.77 | 238205 |
| 1735688100 | 1.72 | -0.03 | -1.71 | 1.74 | 1.78 | 1.7 | 270389 |
| 1735601700 | 1.75 | -0.03 | -1.69 | 1.78 | 1.79 | 1.69 | 267534 |
| 1735342500 | 1.78 | -0.11 | -5.82 | 1.85 | 1.9 | 1.75 | 321208 |
| 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 | 778818 |
| 1734737700 | 1.85 | 0.05 | 2.78 | 1.77 | 1.86 | 1.755 | 944679 |
| 1734651300 | 1.8 | 0.01 | 0.56 | 1.8151 | 1.87 | 1.715 | 361086 |
| 1734564900 | 1.79 | -0.17 | -8.67 | 1.965 | 1.965 | 1.76 | 337463 |
| 1734478500 | 1.96 | -0.01 | -0.51 | 1.97 | 2.0299 | 1.91 | 356729 |
| 1734392100 | 1.97 | -0.06 | -2.96 | 1.99 | 2.015 | 1.923 | 408418 |
| 1734132900 | 2.0299999 | -0.04 | -1.93 | 2.0897 | 2.0897 | 1.945 | 334118 |
| 1734046500 | 2.07 | -0.11 | -5.05 | 2.15 | 2.24 | 2.0508 | 336197 |
| 1733960100 | 2.18 | 0.01 | 0.46 | 2.16 | 2.24 | 2.05 | 404787 |
| 1733873700 | 2.17 | -0.08 | -3.56 | 2.23 | 2.23 | 2.15 | 303310 |
| 1733787300 | 2.25 | 0.09 | 4.17 | 2.18 | 2.29 | 2.1652 | 242457 |
| 1733528100 | 2.16 | 0.04 | 1.89 | 2.12 | 2.185 | 2.12 | 367556 |
| 1733441700 | 2.12 | -0.14 | -6.19 | 2.25 | 2.25 | 2.11 | 283776 |
| 1733355300 | 2.2599999 | -0.02 | -0.88 | 2.35 | 2.35 | 2.24 | 193008 |
| 1733268900 | 2.2799999 | -0.07 | -2.98 | 2.41 | 2.41 | 2.235 | 220502 |
| 1733182500 | 2.35 | 0.08 | 3.52 | 2.27 | 2.41 | 2.23 | 345240 |
| 1732917840 | 2.27 | 0.01 | 0.44 | 2.3 | 2.31 | 2.24 | 96661 |
| 1732750500 | 2.2599999 | 0.06 | 2.73 | 2.2 | 2.2921 | 2.18 | 304575 |
| 1732664100 | 2.2 | -0.16 | -6.78 | 2.36 | 2.38 | 2.2 | 322060 |
| 1732577700 | 2.36 | -0.01 | -0.42 | 2.43 | 2.47 | 2.36 | 166430 |
| 1732318500 | 2.37 | 0.06 | 2.60 | 2.33 | 2.38 | 2.2599999 | 175238 |
| 1732232100 | 2.31 | -0.06 | -2.53 | 2.33 | 2.37 | 2.25 | 126554 |
| 1732145700 | 2.37 | -0.02 | -0.84 | 2.4297 | 2.4297 | 2.32 | 175868 |
| 1732059300 | 2.39 | 0.15 | 6.70 | 2.23 | 2.39 | 2.23 | 146353 |
| 1731972900 | 2.24 | -0.16 | -6.67 | 2.4 | 2.42 | 2.24 | 220267 |
| 1731713700 | 2.4 | -0.21 | -8.05 | 2.6 | 2.6 | 2.37 | 282113 |
| 1731627300 | 2.61 | 0.08 | 3.16 | 2.5299999 | 2.66 | 2.41 | 193317 |
| 1731540900 | 2.5299999 | -0.15 | -5.42 | 2.671 | 2.738 | 2.52 | 179234 |
| 1731454500 | 2.675 | -0.55 | -16.93 | 3.1482 | 3.1482 | 2.55 | 425027 |
| 1731368100 | 3.22 | -0.05 | -1.53 | 3.31 | 3.31 | 3.11 | 183396 |
| 1731108900 | 3.27 | 0.1 | 3.15 | 3.19 | 3.29 | 3.15 | 160367 |
| 1731022500 | 3.17 | -0.06 | -1.86 | 3.23 | 3.29 | 3.16 | 176108 |
| 1730936100 | 3.23 | 0.23 | 7.67 | 3.02 | 3.295 | 2.85 | 380249 |
| 1730849700 | 3 | 0.05 | 1.69 | 2.95 | 3.02 | 2.95 | 102492 |
