Hot Features
프리미엄
Aclaris Therapeutics Inc (ACRS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -8.52713178295 | 2.58 | 2.58 | 2.28 | 539909 | 2.42635448 | CS |
| 4 | -0.14 | -5.6 | 2.5 | 2.795 | 2.28 | 898609 | 2.50260703 | CS |
| 12 | 0.09 | 3.96475770925 | 2.27 | 5.17 | 2.03 | 2724943 | 3.70598981 | CS |
| 26 | 1.03 | 77.4436090226 | 1.33 | 5.17 | 1.12 | 1483612 | 3.26537259 | CS |
| 52 | 1.13 | 91.8699186992 | 1.23 | 5.17 | 0.9515 | 1201819 | 2.48964777 | CS |
| 156 | -7.99 | -77.1980676329 | 10.35 | 18.9583 | 0.5902 | 1199225 | 4.60855768 | CS |
| 260 | 1.01 | 74.8148148148 | 1.35 | 30.375 | 0.5902 | 1057233 | 7.6006117 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 2.36 | -0.03 | -1.26 | 2.4 | 2.41 | 2.2799999 | 496686 |
| 1738107300 | 2.39 | -0.06 | -2.45 | 2.42 | 2.42 | 2.33 | 629421 |
| 1738020900 | 2.45 | -0.06 | -2.39 | 2.47 | 2.5395 | 2.39 | 510173 |
| 1737761700 | 2.5099999 | -0.08 | -2.90 | 2.58 | 2.58 | 2.48 | 523355 |
| 1737675300 | 2.585 | 0 | 0.00 | 2.585 | 2.585 | 2.585 | 0 |
| 1737588900 | 2.585 | -0.02 | -0.58 | 2.61 | 2.61 | 2.5099999 | 801854 |
| 1737502500 | 2.6 | 0.03 | 1.17 | 2.61 | 2.639999 | 2.475 | 837434 |
| 1737156900 | 2.57 | 0.07 | 2.80 | 2.5099999 | 2.59 | 2.46 | 506830 |
| 1737070500 | 2.5 | -0.01 | -0.40 | 2.49 | 2.5252 | 2.44 | 378510 |
| 1736984100 | 2.5099999 | 0.01 | 0.40 | 2.56 | 2.5682 | 2.42 | 516113 |
| 1736897700 | 2.5 | 0.02 | 0.81 | 2.5 | 2.5 | 2.31 | 2692905 |
| 1736811300 | 2.48 | 0.01 | 0.40 | 2.46 | 2.49 | 2.3809 | 2164600 |
| 1736552100 | 2.47 | 0.01 | 0.41 | 2.43 | 2.47 | 2.32 | 1661360 |
| 1736379300 | 2.46 | -0.04 | -1.60 | 2.46 | 2.5099999 | 2.4 | 635036 |
| 1736292900 | 2.5 | -0.03 | -1.19 | 2.5099999 | 2.6 | 2.43 | 531348 |
| 1736206500 | 2.5299999 | -0.07 | -2.69 | 2.63 | 2.65 | 2.45 | 843629 |
| 1735947300 | 2.6 | 0.11 | 4.42 | 2.49 | 2.795 | 2.49 | 1045722 |
| 1735860900 | 2.49 | 0.01 | 0.40 | 2.5 | 2.615 | 2.48 | 501373 |
| 1735688100 | 2.48 | 0 | 0.00 | 2.63 | 2.65 | 2.35 | 909671 |
| 1735601700 | 2.48 | -0.25 | -9.16 | 2.68 | 2.74 | 2.475 | 817003 |
| 1735342500 | 2.73 | -0.19 | -6.35 | 2.96 | 2.9689 | 2.71 | 552208 |
| 1735256100 | 2.915 | 0.02 | 0.52 | 2.91 | 3.02 | 2.8 | 758722 |
| 1735077840 | 2.9 | 0.01 | 0.35 | 2.96 | 2.965 | 2.84 | 499772 |
| 1734996900 | 2.89 | 0.17 | 6.25 | 2.99 | 3.12 | 2.8422 | 1798530 |
| 1734737700 | 2.72 | -0.05 | -1.81 | 2.74 | 2.9 | 2.71 | 1158170 |
| 1734651300 | 2.77 | -0.31 | -10.06 | 3.09 | 3.105 | 2.7599999 | 657811 |
| 1734564900 | 3.08 | -0.18 | -5.52 | 3.22 | 3.25 | 2.9173 | 1399148 |
| 1734478500 | 3.2599999 | 0.24 | 7.95 | 3 | 3.29 | 2.9110999 | 1459656 |
| 1734392100 | 3.02 | -0.2 | -6.21 | 3.2 | 3.2675 | 2.99 | 1049314 |
| 1734132900 | 3.22 | -0.05 | -1.53 | 3.16 | 3.35 | 3.14 | 858513 |
| 1734046500 | 3.27 | -0.27 | -7.63 | 3.56 | 3.57 | 3.2599999 | 683130 |
| 1733960100 | 3.54 | -0.09 | -2.48 | 3.64 | 3.66 | 3.38 | 829372 |
| 1733873700 | 3.63 | -0.28 | -7.16 | 3.96 | 4 | 3.605 | 695607 |
| 1733787300 | 3.91 | -0.03 | -0.76 | 3.98 | 4.03 | 3.77 | 1065989 |
| 1733528100 | 3.94 | 0.13 | 3.41 | 3.9 | 3.988 | 3.76 | 771840 |
| 1733441700 | 3.81 | 0.05 | 1.33 | 3.75 | 3.97 | 3.71 | 710504 |
| 1733355300 | 3.76 | -0.09 | -2.21 | 3.88 | 4.05 | 3.75 | 768019 |
| 1733268900 | 3.845 | -0.12 | -2.90 | 3.93 | 3.96 | 3.71 | 1291663 |
| 1733182500 | 3.96 | -0.11 | -2.70 | 4.05 | 4.165 | 3.81 | 1053549 |
| 1732917840 | 4.07 | 0.25 | 6.54 | 3.86 | 4.24 | 3.85 | 1007982 |
| 1732750500 | 3.82 | 0.19 | 5.23 | 3.64 | 3.94 | 3.64 | 846547 |
| 1732664100 | 3.63 | -0.36 | -9.02 | 3.93 | 4.15 | 3.625 | 1995812 |
| 1732577700 | 3.99 | 0.19 | 5.00 | 4.11 | 4.2314999 | 3.8599 | 1639166 |
| 1732318500 | 3.8 | -0.52 | -12.04 | 4.28 | 4.44 | 3.8 | 2974980 |
| 1732232100 | 4.32 | 0.36 | 9.09 | 4.25 | 4.55 | 4.07 | 2963272 |
| 1732145700 | 3.96 | -0.63 | -13.73 | 4.44 | 4.44 | 3.67 | 5850300 |
| 1732059300 | 4.59 | 1.45 | 46.18 | 3.71 | 5.17 | 3.69 | 56341614 |
| 1731972900 | 3.14 | 1.09 | 53.17 | 2.43 | 3.54 | 2.29 | 30507351 |
| 1731713700 | 2.05 | -0.13 | -5.96 | 2.18 | 2.29 | 2.0299999 | 736031 |
| 1731627300 | 2.18 | -0.26 | -10.66 | 2.4 | 2.47 | 2.18 | 1158732 |
| 1731540900 | 2.44 | -0.12 | -4.69 | 2.55 | 2.72 | 2.43 | 1414291 |
| 1731454500 | 2.56 | -0.07 | -2.66 | 2.48 | 2.59 | 2.34 | 628495 |
| 1731368100 | 2.63 | -0.01 | -0.38 | 2.67 | 2.68 | 2.09 | 1759215 |
| 1731108900 | 2.64 | 0.19 | 7.76 | 2.48 | 2.67 | 2.48 | 1002575 |
| 1731022500 | 2.45 | 0.19 | 8.41 | 2.27 | 2.55 | 2.2599999 | 1006004 |
| 1730936100 | 2.2599999 | 0.04 | 1.80 | 2.22 | 2.35 | 2.1937 | 532489 |
| 1730849700 | 2.22 | 0.05 | 2.30 | 2.18 | 2.31 | 2.15 | 1215262 |
| 1730763300 | 2.17 | 0.08 | 3.83 | 2.09 | 2.225 | 2.04 | 1803472 |
| 1730500500 | 2.09 | 0.28 | 15.47 | 1.81 | 2.13 | 1.77 | 1256927 |
| 1730414100 | 1.81 | 0.01 | 0.56 | 1.82 | 1.935 | 1.8 | 717931 |
| 1730327700 | 1.8 | 0.09 | 5.26 | 1.68 | 1.835 | 1.65 | 736962 |
