Hot Features
프리미엄
Achilles Therapeutics PLC (ACHL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 0.9901 | 10969 |
| 1731454500 | 1.01 | -0.03 | -2.88 | 1.02 | 1.02 | 0.995 | 65854 |
| 1731368100 | 1.04 | -0.01 | -0.95 | 1.04 | 1.045 | 1.01 | 150096 |
| 1731108900 | 1.05 | 0.01 | 0.48 | 1.03 | 1.05 | 1.03 | 34923 |
| 1731022500 | 1.045 | 0 | 0.00 | 1.05 | 1.07 | 1.03 | 100999 |
| 1730936100 | 1.045 | 0.01 | 0.97 | 1.04 | 1.06 | 1.01 | 140524 |
| 1730849700 | 1.035 | 0.01 | 0.98 | 1.01 | 1.05 | 1 | 106831 |
| 1730763300 | 1.025 | 0 | 0.49 | 1 | 1.03 | 0.99 | 60941 |
| 1730500500 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 144403 |
| 1730414100 | 1 | -0.02 | -1.96 | 1 | 1.01 | 0.982 | 78943 |
| 1730327700 | 1.02 | 0.02 | 2.50 | 1 | 1.02 | 0.9753 | 111931 |
| 1730241300 | 0.9951 | 0.0051 | 0.52 | 0.965 | 0.998 | 0.965 | 58918 |
| 1730154900 | 0.99 | 0.01 | 1.02 | 1 | 1 | 0.9626 | 51910 |
| 1729895700 | 0.98 | -0.0002 | -0.02 | 0.99 | 0.99 | 0.96 | 40262 |
| 1729809300 | 0.9802 | -0.0197 | -1.97 | 0.9872 | 1 | 0.961 | 29512 |
| 1729722900 | 0.9999 | 0.005 | 0.50 | 0.972 | 1 | 0.972 | 48156 |
| 1729636500 | 0.9949 | 0.0029 | 0.29 | 0.992 | 1 | 0.94 | 275351 |
| 1729550100 | 0.992 | -0.008 | -0.80 | 1.01 | 1.01 | 0.974 | 51863 |
| 1729290900 | 1 | 0.01 | 1.01 | 0.9993 | 1 | 0.9672 | 45546 |
| 1729204500 | 0.99 | 0 | 0.00 | 0.99 | 0.9989 | 0.961 | 31295 |
| 1729118100 | 0.99 | 0.005 | 0.51 | 0.9525 | 0.9984 | 0.9525 | 30029 |
| 1729031700 | 0.985 | 0 | 0.00 | 0.9525 | 0.9948 | 0.9525 | 53189 |
| 1728945300 | 0.985 | -0.0037 | -0.37 | 0.9682 | 0.9919 | 0.968 | 61250 |
| 1728686100 | 0.9887 | 0.0117 | 1.20 | 0.99 | 0.9938 | 0.95 | 299320 |
| 1728599700 | 0.977 | -0.023 | -2.30 | 1 | 1 | 0.9734 | 95499 |
| 1728513300 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 0.9861 | 53945 |
| 1728426900 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 0.981 | 132281 |
| 1728340500 | 1.01 | -0.02 | -1.58 | 1.02 | 1.03 | 0.98 | 52875 |
| 1728081300 | 1.0262 | 0.01 | 0.61 | 1.02 | 1.05 | 0.9801 | 171730 |
| 1727994900 | 1.02 | 0.03 | 3.00 | 0.975 | 1.02 | 0.975 | 89554 |
| 1727908500 | 0.9903 | -0.0097 | -0.97 | 0.9984 | 1 | 0.96681 | 77132 |
| 1727822100 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 0.9605 | 176206 |
| 1727735700 | 1.02 | 0.01 | 0.49 | 1 | 1.03 | 0.97 | 149188 |
| 1727476500 | 1.0149999 | 0.03 | 3.35 | 0.9901 | 1.03 | 0.9901 | 109993 |
| 1727390100 | 0.9821 | 0.027 | 2.83 | 0.96 | 1 | 0.95 | 310042 |
| 1727303700 | 0.9551 | 0.0051 | 0.54 | 0.95 | 0.965 | 0.92 | 309488 |
| 1727217300 | 0.95 | -0.0256 | -2.62 | 1 | 1.01 | 0.9423 | 212333 |
| 1727130900 | 0.9756 | -0.0644 | -6.19 | 1.01 | 1.04 | 0.97 | 661013 |
| 1726871700 | 1.04 | 0.1 | 10.64 | 0.996 | 1.06 | 0.951 | 1953429 |
| 1726785300 | 0.94 | 0.23 | 32.39 | 0.9823 | 1.08 | 0.91 | 33533366 |
| 1726698900 | 0.71 | 0.002 | 0.28 | 0.717 | 0.72 | 0.6899999 | 144923 |
| 1726612500 | 0.708 | 0.002 | 0.28 | 0.712 | 0.722 | 0.706 | 57570 |
| 1726526100 | 0.706 | -0.0168 | -2.32 | 0.738 | 0.738 | 0.7056 | 20060 |
| 1726266900 | 0.7228 | 0.0128 | 1.80 | 0.72 | 0.7228 | 0.7101 | 18954 |
| 1726180500 | 0.71 | 0.0099001 | 1.41 | 0.7 | 0.72 | 0.7 | 18300 |
| 1726094100 | 0.7000999 | -0.0149 | -2.08 | 0.72 | 0.72 | 0.6899999 | 54205 |
| 1726007700 | 0.715 | -0.005 | -0.69 | 0.728 | 0.728 | 0.706 | 6647 |
| 1725921300 | 0.72 | 0.0001 | 0.01 | 0.71 | 0.735 | 0.7 | 61922 |
| 1725662100 | 0.7199 | 0.0091 | 1.28 | 0.703 | 0.7199 | 0.6801 | 103079 |
| 1725575700 | 0.7108 | 0.005751 | 0.82 | 0.7 | 0.72 | 0.7 | 21612 |
| 1725489300 | 0.705049 | -0.004101 | -0.58 | 0.7056 | 0.7128 | 0.7 | 108901 |
| 1725402900 | 0.7091499 | -0.01085 | -1.51 | 0.749 | 0.7499 | 0.7090999 | 21089 |
| 1725057300 | 0.72 | -0.0164 | -2.23 | 0.73 | 0.739 | 0.71 | 13350 |
| 1724970900 | 0.7364 | 0.0193 | 2.69 | 0.74 | 0.75 | 0.719091 | 22502 |
| 1724884500 | 0.7171 | -0.0353 | -4.69 | 0.7517 | 0.7598 | 0.63 | 92666 |
| 1724798100 | 0.7524 | 0 | 0.00 | 0.741 | 0.7756 | 0.74 | 8775 |
| 1724711700 | 0.7524 | 0.0109 | 1.47 | 0.7665 | 0.7665 | 0.733 | 4328 |
| 1724452500 | 0.7415 | 0.0015 | 0.20 | 0.74 | 0.7549 | 0.731 | 29971 |
| 1724366100 | 0.74 | -0.009 | -1.20 | 0.7413 | 0.7776 | 0.74 | 11272 |
| 1724279700 | 0.749 | 0.012 | 1.63 | 0.75032 | 0.76 | 0.72 | 59329 |
| 1724193300 | 0.737 | 0.0011 | 0.15 | 0.7393 | 0.7833 | 0.725051 | 22634 |
| 1724106900 | 0.7359 | 0.0059 | 0.81 | 0.75 | 0.75 | 0.73 | 67505 |
| 1723847700 | 0.73 | -0.01 | -1.35 | 0.7356 | 0.756 | 0.72 | 122782 |
| 1723761300 | 0.74 | -0.0209 | -2.75 | 0.76 | 0.76 | 0.7399 | 77049 |
| 1723674900 | 0.7609 | -0.0127 | -1.64 | 0.7629 | 0.7872 | 0.7422 | 12445 |
