Hot Features
프리미엄
Acadia Pharmaceuticals Inc (ACAD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.41 | -7.97511312217 | 17.68 | 17.77 | 16.045 | 1537057 | 16.69219629 | CS |
| 4 | 1.98 | 13.855843247 | 14.29 | 18.71 | 14.26 | 1442545 | 16.13700972 | CS |
| 12 | 0.4 | 2.52047889099 | 15.87 | 18.71 | 14.15 | 1332866 | 15.75018715 | CS |
| 26 | 1.26 | 8.39440373085 | 15.01 | 19.44 | 14.15 | 1588487 | 16.1742629 | CS |
| 52 | -6.49 | -28.5149384886 | 22.76 | 32.59 | 14.15 | 1720439 | 19.69675863 | CS |
| 156 | -2.74 | -14.4134665965 | 19.01 | 33.99 | 12.24 | 1694918 | 20.29235358 | CS |
| 260 | -29.19 | -64.2102947646 | 45.46 | 58.72 | 12.24 | 1623006 | 25.90010292 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 16.27 | 0.06 | 0.37 | 16.254999 | 16.385 | 16.05 | 1071905 |
| 1732059300 | 16.21 | -0.82 | -4.82 | 16.92 | 17.03 | 16.045 | 1501522 |
| 1731972900 | 17.03 | 0.26 | 1.55 | 16.69 | 17.17 | 16.59 | 1817892 |
| 1731713700 | 16.77 | -0.25 | -1.47 | 17.14 | 17.3 | 16.37 | 1825747 |
| 1731627300 | 17.02 | -0.57 | -3.24 | 17.75 | 17.75 | 17 | 1356582 |
| 1731540900 | 17.59 | -0.34 | -1.90 | 18.13 | 18.15 | 17.575 | 924150 |
| 1731454500 | 17.93 | -0.34 | -1.86 | 18.16 | 18.395 | 17.85 | 986799 |
| 1731368100 | 18.27 | 0.61 | 3.45 | 18.03 | 18.71 | 18.03 | 1461882 |
| 1731108900 | 17.66 | 0.46 | 2.67 | 17.1 | 17.9658 | 17.1 | 1533231 |
| 1731022500 | 17.2 | 1.41 | 8.93 | 15.75 | 17.49 | 15.718033 | 3190155 |
| 1730936100 | 15.79 | 0.79 | 5.27 | 15.64 | 15.85 | 15.18 | 2079481 |
| 1730849700 | 15 | 0.38 | 2.60 | 14.745 | 15.03 | 14.41 | 1852678 |
| 1730763300 | 14.62 | -0.19 | -1.28 | 14.73 | 15.02 | 14.6 | 2789456 |
| 1730500500 | 14.81 | 0.22 | 1.51 | 14.66 | 14.87 | 14.5345 | 1212224 |
| 1730414100 | 14.59 | -0.18 | -1.22 | 14.665 | 14.77 | 14.4524 | 1070288 |
| 1730327700 | 14.77 | 0.03 | 0.20 | 14.73 | 15 | 14.64 | 830583 |
| 1730241300 | 14.74 | 0 | 0.00 | 14.68 | 14.91 | 14.6 | 943563 |
| 1730154900 | 14.74 | 0.4 | 2.79 | 14.62 | 14.805 | 14.57 | 797888 |
| 1729895700 | 14.34 | -0.14 | -0.97 | 14.52 | 14.6 | 14.34 | 583196 |
| 1729809300 | 14.48 | 0.19 | 1.33 | 14.29 | 14.5 | 14.26 | 775835 |
| 1729722900 | 14.29 | -0.23 | -1.58 | 14.53 | 14.68 | 14.15 | 992188 |
| 1729636500 | 14.52 | -0.24 | -1.63 | 14.63 | 14.9 | 14.5 | 793381 |
| 1729550100 | 14.76 | -0.54 | -3.53 | 15.3 | 15.56 | 14.53 | 1583806 |
| 1729290900 | 15.3 | 0.13 | 0.86 | 15.19 | 15.37 | 15.04 | 2127051 |
| 1729204500 | 15.17 | 0.13 | 0.86 | 15.11 | 15.26 | 14.955 | 1006903 |
| 1729118100 | 15.04 | 0.13 | 0.87 | 14.98 | 15.15 | 14.81 | 1041933 |
| 1729031700 | 14.91 | -0.08 | -0.53 | 14.94 | 15.15 | 14.89 | 893528 |
| 1728945300 | 14.99 | 0.07 | 0.47 | 14.84 | 15.05 | 14.78 | 782822 |
| 1728686100 | 14.92 | 0.37 | 2.54 | 14.53 | 14.93 | 14.485 | 919526 |
| 1728599700 | 14.55 | -0.04 | -0.27 | 14.5 | 14.58 | 14.314744 | 894369 |
| 1728513300 | 14.59 | 0.13 | 0.90 | 14.51 | 14.68 | 14.44 | 986449 |
| 1728426900 | 14.46 | -0.27 | -1.83 | 14.6 | 14.7 | 14.45 | 1437105 |
| 1728340500 | 14.73 | -0.37 | -2.45 | 15.14 | 15.14 | 14.6 | 918461 |
| 1728081300 | 15.1 | 0.38 | 2.58 | 14.89 | 15.13 | 14.725 | 1204054 |
| 1727994900 | 14.72 | -0.41 | -2.71 | 14.96 | 14.99 | 14.6 | 1683293 |
| 1727908500 | 15.13 | -0.17 | -1.11 | 15.18 | 15.25 | 15.06 | 1036110 |
| 1727822100 | 15.3 | -0.08 | -0.52 | 15.33 | 15.47 | 15.075 | 1518644 |
| 1727735520 | 15.38 | -0.31 | -1.98 | 15.6644 | 15.84 | 15.26 | 1951968 |
| 1727476500 | 15.69 | 0.21 | 1.36 | 15.66 | 16.11 | 15.66 | 1992259 |
| 1727390100 | 15.48 | 0.16 | 1.04 | 15.51 | 15.65 | 15.31 | 2942863 |
| 1727303700 | 15.32 | -0.52 | -3.28 | 15.86 | 15.86 | 15.24 | 1820188 |
| 1727217300 | 15.84 | -0.45 | -2.76 | 16.29 | 16.36 | 15.29 | 3896016 |
| 1727130900 | 16.29 | -0.24 | -1.45 | 16.53 | 16.61 | 16.2104 | 935000 |
| 1726871700 | 16.53 | 0.11 | 0.67 | 16.41 | 16.59 | 16.18 | 1526042 |
| 1726785300 | 16.42 | 0.09 | 0.55 | 16.559999 | 16.62 | 16.34 | 764818 |
| 1726698900 | 16.329999 | 0.07 | 0.43 | 16.29 | 16.725 | 16.075 | 860253 |
| 1726612500 | 16.26 | 0.12 | 0.74 | 16.36 | 16.43 | 16.059999 | 821269 |
| 1726526100 | 16.14 | -0.18 | -1.10 | 16.329999 | 16.45 | 16.12 | 659709 |
| 1726266900 | 16.32 | 0.38 | 2.38 | 15.93 | 16.35 | 15.8701 | 847121 |
| 1726180500 | 15.94 | -0.01 | -0.06 | 15.94 | 16.1 | 15.59 | 734119 |
| 1726094100 | 15.95 | 0.32 | 2.05 | 15.61 | 15.96 | 15.4 | 1125611 |
| 1726007700 | 15.63 | -0.14 | -0.89 | 15.7586 | 15.98 | 15.55 | 725254 |
| 1725921300 | 15.77 | -0.3 | -1.87 | 15.99 | 16.5 | 15.74 | 1374216 |
| 1725662100 | 16.07 | -0.15 | -0.92 | 16.46 | 16.46 | 15.76 | 842330 |
| 1725575700 | 16.219999 | -0.47 | -2.82 | 16.09 | 16.633 | 16.05 | 1141081 |
| 1725489300 | 16.69 | 0.33 | 2.02 | 16.36 | 16.85 | 16.19 | 1357053 |
| 1725402900 | 16.36 | -0.22 | -1.33 | 16.665 | 17.029 | 16.35 | 1256169 |
| 1725057300 | 16.579999 | 0.26 | 1.59 | 16.44 | 16.629999 | 16.265 | 907401 |
| 1724970900 | 16.32 | 0.62 | 3.95 | 15.87 | 16.44 | 15.71 | 1064886 |
| 1724884500 | 15.7 | -0.05 | -0.32 | 15.77 | 15.94 | 15.565 | 1130077 |
| 1724798100 | 15.75 | -0.34 | -2.11 | 16.059999 | 16.14 | 15.485 | 1056153 |
| 1724711700 | 16.09 | 0.15 | 0.94 | 16.079999 | 16.329999 | 15.89 | 2032259 |
| 1724452500 | 15.94 | 0.26 | 1.66 | 15.71 | 16.035 | 15.69 | 2543358 |
| 1724366100 | 15.68 | -0.25 | -1.57 | 15.85 | 16.04 | 15.595 | 1766071 |
| 1724279700 | 15.93 | 0.36 | 2.31 | 15.66 | 15.97 | 15.66 | 1253141 |
