Hot Features
프리미엄
Aclarion Inc (ACON)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -19.1699604743 | 5.06 | 5.3904 | 2.4333 | 308653 | 3.42467025 | CS |
| 4 | -3.72 | -47.6312419974 | 7.81 | 8.77 | 2.4333 | 784079 | 5.76598993 | CS |
| 12 | -52.86 | -92.818261633 | 56.95 | 129.6115 | 2.4333 | 39996871 | 29.09843403 | CS |
| 26 | -75.4055 | -94.8550546886 | 79.4955 | 129.6115 | 2.4333 | 17536500 | 29.61544287 | CS |
| 52 | -119.2235 | -96.6832504146 | 123.3135 | 231.15 | 2.4333 | 9574040 | 37.41810966 | CS |
| 156 | -15539.91 | -99.9736875965 | 15544 | 21708 | 2.4333 | 3956594 | 825.98146447 | CS |
| 260 | -15539.91 | -99.9736875965 | 15544 | 21708 | 2.4333 | 3956594 | 825.98146447 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 3.35 | 0.72 | 27.38 | 2.7799999 | 5.5 | 2.585 | 12363496 |
| 1740699300 | 2.63 | -0.67 | -20.30 | 3.31 | 3.455 | 2.4333 | 509419 |
| 1740612900 | 3.3 | 0.07 | 2.17 | 3.47 | 3.53 | 3.0299999 | 273238 |
| 1740526500 | 3.23 | -1.43 | -30.69 | 4.29 | 4.71 | 3.0601 | 413276 |
| 1740440100 | 4.66 | -0.45 | -8.81 | 4.94 | 5.05 | 4.6152 | 121567 |
| 1740180900 | 5.11 | -0.16 | -3.04 | 5.0599999 | 5.3904 | 4.65 | 217607 |
| 1740094500 | 5.2699999 | 0.76 | 16.85 | 4.8099999 | 5.7499 | 4.65 | 538513 |
| 1740008100 | 4.51 | -0.01 | -0.22 | 4.6 | 4.6897 | 4.3667999 | 91030 |
| 1739921700 | 4.5199999 | 0.02 | 0.44 | 4.3099999 | 4.58 | 4.2607 | 119697 |
| 1739576100 | 4.5 | -0.23 | -4.86 | 4.715 | 4.7584 | 4.28 | 109554 |
| 1739489700 | 4.73 | 0.05 | 1.07 | 4.32 | 4.88 | 4.26 | 193750 |
| 1739403300 | 4.68 | 0.49 | 11.69 | 4.2496 | 5.34 | 3.86 | 701750 |
| 1739316900 | 4.19 | -0.48 | -10.28 | 4.7699999 | 5.04 | 4.09 | 2093020 |
| 1739230500 | 4.67 | -0.69 | -12.87 | 5.07 | 5.1902 | 4.5106 | 269177 |
| 1738971300 | 5.36 | -0.91 | -14.51 | 6.305 | 6.4 | 4.6801 | 385924 |
| 1738884900 | 6.2699999 | -0.24 | -3.69 | 6.55 | 6.98 | 6.24 | 322001 |
| 1738798500 | 6.51 | -0.31 | -4.55 | 6.8 | 7.64 | 6.1 | 646098 |
| 1738712100 | 6.82 | 0.17 | 2.56 | 7.94 | 8.77 | 6.75 | 6754524 |
| 1738625700 | 6.65 | -0.45 | -6.34 | 7.061 | 7.84 | 6.55 | 257681 |
| 1738366500 | 7.1 | -1.3 | -15.48 | 7.81 | 8.44 | 6.2699999 | 698990 |
| 1738280100 | 8.4 | -0.81 | -8.82 | 8.25 | 20.84 | 7.5 | 3262598 |
| 1738193700 | 9.2125 | -1.41 | -13.25 | 10.72 | 10.72 | 9.2125 | 148311 |
| 1738107300 | 10.6195 | -2.18 | -17.02 | 11.423499 | 11.524 | 9.4135 | 199003 |
| 1738020900 | 12.796999 | -5.59 | -30.42 | 14.739999 | 14.739999 | 12.73 | 337196 |
| 1737761700 | 18.3915 | 4.49 | 32.29 | 23.517 | 25.661 | 17.889 | 2369479 |
| 1737675300 | 13.9025 | 0 | 0.00 | 13.9025 | 13.9025 | 13.9025 | 0 |
| 1737588900 | 13.9025 | -0.34 | -2.35 | 15.075 | 15.41 | 13.601 | 236164 |
| 1737502500 | 14.2375 | 0.07 | 0.47 | 14.204 | 15.075 | 12.73 | 327916 |
| 1737156900 | 14.170499 | -0.9 | -6.00 | 15.644499 | 16.213999 | 13.735 | 283553 |
| 1737070500 | 15.075 | 0.84 | 5.88 | 16.113499 | 17.6545 | 14.2375 | 801334 |
| 1736984100 | 14.2375 | -17.86 | -55.64 | 15.4435 | 15.4435 | 11.055 | 497866 |
| 1736897700 | 32.092999 | -4.49 | -12.27 | 36.448 | 36.448 | 31.9255 | 14760 |
| 1736811300 | 36.582 | -2.71 | -6.91 | 39.463 | 39.463 | 35.577 | 11919 |
| 1736552100 | 39.2955 | -7.07 | -15.25 | 45.0575 | 45.9955 | 38.525 | 16339 |
| 1736379300 | 46.364 | -6.83 | -12.85 | 52.326665 | 52.326665 | 45.1245 | 18521 |
| 1736292900 | 53.198 | -3.82 | -6.70 | 53.533 | 60.1325 | 50.719 | 41191 |
| 1736206500 | 57.016999 | -42.95 | -42.96 | 77.2175 | 78.0885 | 56.28 | 100328 |
| 1735947300 | 99.964 | 52.39 | 110.14 | 46.9335 | 129.6115 | 46.9335 | 904795 |
| 1735860900 | 47.569999 | -0.67 | -1.39 | 48.7425 | 50.082499 | 43.952 | 3266 |
| 1735688100 | 48.239999 | -0.27 | -0.55 | 50.2165 | 51.925 | 43.952 | 4664 |
| 1735601700 | 48.508 | 1.07 | 2.26 | 47.569999 | 48.574999 | 43.080999 | 2950 |
| 1735342500 | 47.436 | -0.1 | -0.21 | 49.731085 | 49.731085 | 44.9235 | 2866 |
| 1735256100 | 47.5365 | 4.66 | 10.86 | 43.181499 | 47.838 | 41.205 | 4167 |
| 1735077840 | 42.88 | 0.47 | 1.11 | 43.885 | 43.885 | 40.199999 | 1027 |
| 1734996900 | 42.410999 | 0.57 | 1.36 | 41.205 | 45.158 | 40.5685 | 1931 |
| 1734737700 | 41.8415 | 3.45 | 8.99 | 35.4095 | 45.225 | 35.1415 | 6106 |
| 1734651300 | 38.391 | 0.67 | 1.78 | 39.6975 | 39.6975 | 36.85 | 1255 |
| 1734564900 | 37.721 | 0.03 | 0.09 | 39.0275 | 39.195 | 36.146499 | 3941 |
| 1734478500 | 37.6875 | 3.02 | 8.70 | 33.634 | 38.19 | 33.634 | 2549 |
| 1734392100 | 34.6725 | -0.5 | -1.43 | 33.835 | 36.18 | 33.5 | 1568 |
| 1734132900 | 35.175 | -3.02 | -7.89 | 39.37389 | 39.37389 | 34.3375 | 3444 |
| 1734046500 | 38.19 | -2.61 | -6.40 | 42.1765 | 43.516499 | 36.8165 | 4150 |
| 1733960100 | 40.803 | -19.5 | -32.33 | 53.265 | 53.265 | 40.199999 | 14355 |
| 1733873700 | 60.3 | 2.01 | 3.45 | 57.285 | 68.339999 | 57.1175 | 21528 |
| 1733787300 | 58.29 | 3.35 | 6.10 | 58.29 | 58.29 | 55.509499 | 539 |
| 1733528100 | 54.94 | -1.44 | -2.55 | 56.95 | 57.083999 | 54.605 | 522 |
| 1733441700 | 56.3805 | -3.82 | -6.34 | 58.959999 | 60.3 | 55.275 | 1229 |
| 1733355300 | 60.1995 | 0.23 | 0.39 | 60.3 | 62.2765 | 56.95 | 1366 |
| 1733268900 | 59.965 | -0.34 | -0.56 | 60.187774 | 60.3 | 58.633374 | 433 |
| 1733182500 | 60.3 | -0.34 | -0.55 | 60.367 | 61.975 | 59.362 | 430 |
