Hot Features
프리미엄
Acadia Pharmaceuticals Inc (ACAD)
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 | 0.32 | 1.99252801993 | 16.06 | 16.81 | 15.8701 | 801971 | 16.29950174 | CS |
| 4 | 0.67 | 4.26479949077 | 15.71 | 17.029 | 15.4 | 1124684 | 16.11750217 | CS |
| 12 | 0.1 | 0.614250614251 | 16.28 | 19.44 | 15.08 | 1677033 | 16.92149192 | CS |
| 26 | -2.22 | -11.935483871 | 18.6 | 19.44 | 14.55 | 1661154 | 16.55647129 | CS |
| 52 | -8.12 | -33.1428571429 | 24.5 | 32.59 | 14.55 | 1772807 | 20.81891284 | CS |
| 156 | -0.01 | -0.0610128126907 | 16.39 | 33.99 | 12.24 | 1682476 | 20.44436503 | CS |
| 260 | -25.23 | -60.6344628695 | 41.61 | 58.72 | 12.24 | 1625844 | 26.72110568 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726785300 | 16.42 | 0.09 | 0.55 | 16.7 | 16.81 | 16.34 | 781325 |
| 1726698900 | 16.329999 | 0.07 | 0.43 | 16.29 | 16.725 | 16.075 | 876576 |
| 1726612500 | 16.26 | 0.12 | 0.74 | 16.32 | 16.43 | 16.059999 | 830533 |
| 1726526100 | 16.14 | -0.18 | -1.10 | 16.329999 | 16.45 | 16.12 | 662563 |
| 1726266900 | 16.32 | 0.38 | 2.38 | 16.059999 | 16.35 | 15.8701 | 858858 |
| 1726180500 | 15.94 | -0.01 | -0.06 | 15.96 | 16.1 | 15.59 | 742596 |
| 1726094100 | 15.95 | 0.32 | 2.05 | 15.61 | 15.96 | 15.4 | 1125611 |
| 1726007700 | 15.63 | -0.14 | -0.89 | 15.77 | 15.98 | 15.55 | 743114 |
| 1725921300 | 15.77 | -0.3 | -1.87 | 15.99 | 16.5 | 15.74 | 1374216 |
| 1725662100 | 16.07 | -0.15 | -0.92 | 16.32 | 16.46 | 15.76 | 857216 |
| 1725575700 | 16.219999 | -0.47 | -2.82 | 16.09 | 16.77 | 16.05 | 1156709 |
| 1725489300 | 16.69 | 0.33 | 2.02 | 16.36 | 16.85 | 16.19 | 1357053 |
| 1725402900 | 16.36 | -0.22 | -1.33 | 16.559999 | 17.029 | 16.35 | 1268499 |
| 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 |
| 1724193300 | 15.57 | -0.19 | -1.21 | 15.66 | 15.84 | 15.52 | 1104350 |
| 1724106900 | 15.76 | 0.37 | 2.40 | 15.28 | 15.78 | 15.28 | 1393435 |
| 1723847700 | 15.39 | -0.01 | -0.06 | 15.33 | 15.6 | 15.21 | 1087207 |
| 1723761300 | 15.4 | 0.26 | 1.72 | 15.46 | 15.54 | 15.14 | 1653370 |
| 1723674900 | 15.14 | -0.59 | -3.75 | 15.78 | 15.83 | 15.13 | 1281999 |
| 1723588500 | 15.73 | 0.44 | 2.88 | 15.33 | 16 | 15.28 | 1479287 |
| 1723502100 | 15.29 | -0.34 | -2.18 | 15.59 | 15.68 | 15.175 | 1913923 |
| 1723242900 | 15.63 | -0.09 | -0.54 | 15.65 | 16 | 15.36 | 3836063 |
| 1723156500 | 15.715 | 0.55 | 3.59 | 15.31 | 15.84 | 15.18 | 2474677 |
| 1723070100 | 15.17 | -3.68 | -19.52 | 15.4 | 16.0488 | 15.08 | 7112777 |
| 1722983700 | 18.85 | 0.44 | 2.39 | 18.49 | 18.96 | 18.16 | 3120711 |
| 1722897300 | 18.41 | -0.36 | -1.92 | 17.92 | 18.85 | 17.87 | 2016163 |
| 1722638100 | 18.77 | -0.22 | -1.16 | 18.29 | 18.87 | 17.85 | 1664859 |
| 1722551700 | 18.99 | -0.03 | -0.16 | 19.08 | 19.42 | 18.725 | 2083868 |
| 1722465300 | 19.02 | 0.4 | 2.15 | 18.67 | 19.44 | 18.44 | 1717923 |
| 1722378900 | 18.62 | -0.13 | -0.69 | 18.79 | 18.94 | 18.28 | 1301049 |
| 1722292500 | 18.75 | -0.39 | -2.04 | 19.12 | 19.148 | 18.6523 | 1344337 |
| 1722033300 | 19.14 | 0.59 | 3.18 | 18.72 | 19.205 | 18.55 | 2358454 |
| 1721946900 | 18.55 | 0.07 | 0.38 | 18.555 | 19.135 | 18.38 | 2530987 |
| 1721860500 | 18.48 | 0.29 | 1.59 | 18.09 | 18.59 | 18.09 | 1817316 |
| 1721774100 | 18.19 | 0.06 | 0.33 | 18.01 | 18.44 | 18.01 | 1358548 |
| 1721687700 | 18.13 | 0.38 | 2.14 | 17.88 | 18.13 | 17.79 | 2387756 |
| 1721428500 | 17.75 | -0.25 | -1.39 | 18.08 | 18.26 | 17.6715 | 1635705 |
| 1721342100 | 18 | -0.35 | -1.91 | 18.47 | 18.49 | 17.71 | 2796396 |
| 1721255700 | 18.35 | -0.27 | -1.45 | 18.54 | 18.93 | 18.3 | 1905393 |
| 1721169300 | 18.62 | 0.59 | 3.27 | 18.07 | 18.765 | 18.07 | 2736845 |
| 1721082900 | 18.03 | 0.26 | 1.46 | 17.74 | 18.15 | 17.65 | 2593685 |
| 1720823700 | 17.77 | 0.12 | 0.68 | 17.71 | 18.08 | 17.54 | 2040557 |
| 1720737300 | 17.65 | 0.54 | 3.16 | 17.49 | 17.96 | 17.36 | 1784828 |
| 1720650900 | 17.11 | -0.02 | -0.12 | 17.13 | 17.27 | 16.95 | 1257394 |
| 1720564500 | 17.13 | 0.81 | 4.96 | 16.45 | 17.48 | 16.18 | 2285585 |
| 1720478100 | 16.32 | 0.19 | 1.18 | 16.27 | 16.504999 | 15.91 | 1706078 |
| 1720218900 | 16.129999 | 0.54 | 3.46 | 15.62 | 16.219999 | 15.4 | 885196 |
| 1720040640 | 15.59 | -0.25 | -1.58 | 15.88 | 15.93 | 15.52 | 470573 |
| 1719959700 | 15.84 | -0.2 | -1.25 | 16.3 | 16.43 | 15.75 | 948127 |
| 1719873300 | 16.04 | -0.33 | -2.02 | 16.28 | 16.4099 | 15.89 | 1117271 |
| 1719614100 | 16.37 | 0 | 0.00 | 16.37 | 16.37 | 16.37 | 0 |
| 1719527700 | 16.37 | 0.87 | 5.61 | 16 | 16.5283 | 15.66 | 1806080 |
| 1719441300 | 15.5 | -0.1 | -0.64 | 15.53 | 15.62 | 15.28 | 1893452 |
| 1719354900 | 15.6 | -0.28 | -1.76 | 15.85 | 15.85 | 15.56 | 1344535 |
| 1719268500 | 15.88 | 0.58 | 3.79 | 15.38 | 16.3 | 15.38 | 1846600 |
| 1719009300 | 15.3 | 0.55 | 3.73 | 14.86 | 15.555 | 14.84 | 3188930 |
| 1718922900 | 14.75 | -0.12 | -0.81 | 14.87 | 15.17 | 14.73 | 1128809 |
