Hot Features
프리미엄
Aclaris Therapeutics Inc (ACRS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -1.65394402036 | 3.93 | 4.24 | 3.625 | 1225973 | 3.82413714 | CS |
| 4 | 1.685 | 77.2935779817 | 2.18 | 5.17 | 2.03 | 5880432 | 3.91984059 | CS |
| 12 | 2.695 | 230.341880342 | 1.17 | 5.17 | 1.12 | 2347749 | 3.53097048 | CS |
| 26 | 2.825 | 271.634615385 | 1.04 | 5.17 | 0.99031 | 1445053 | 2.99627357 | CS |
| 52 | 2.97 | 331.843575419 | 0.895 | 5.17 | 0.8 | 1501559 | 2.03298538 | CS |
| 156 | -8.685 | -69.203187251 | 12.55 | 18.9583 | 0.5902 | 1173949 | 4.82663416 | CS |
| 260 | 2.225 | 135.670731707 | 1.64 | 30.375 | 0.5902 | 1049581 | 7.60326586 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241300 | 1.71 | 0.1 | 6.21 | 1.6 | 1.87 | 1.59 | 1730839 |
| 1730154900 | 1.61 | -0.08 | -4.73 | 1.55 | 1.65 | 1.52 | 1159535 |
| 1729895700 | 1.69 | 0.4 | 31.01 | 1.3 | 1.71 | 1.2649999 | 7180651 |
| 1729809300 | 1.29 | 0.03 | 2.38 | 1.28 | 1.29 | 1.26 | 248665 |
| 1729722900 | 1.26 | -0.01 | -0.79 | 1.26 | 1.295 | 1.2549999 | 396873 |
| 1729636500 | 1.27 | 0.06 | 4.96 | 1.21 | 1.28 | 1.21 | 546159 |
| 1729550100 | 1.21 | 0.02 | 1.68 | 1.19 | 1.22 | 1.17 | 210867 |
| 1729290900 | 1.19 | 0.02 | 1.71 | 1.17 | 1.22 | 1.17 | 190718 |
| 1729204500 | 1.17 | 0.01 | 0.86 | 1.16 | 1.18 | 1.16 | 202826 |
| 1729118100 | 1.16 | -0.02 | -1.69 | 1.18 | 1.19 | 1.15 | 175153 |
| 1729031700 | 1.18 | -0.02 | -1.67 | 1.19 | 1.19 | 1.16 | 152582 |
| 1728945300 | 1.2 | 0.02 | 1.69 | 1.18 | 1.22 | 1.18 | 295574 |
| 1728686100 | 1.18 | 0.02 | 1.72 | 1.16 | 1.18 | 1.16 | 125737 |
| 1728599700 | 1.16 | -0.01 | -0.85 | 1.15 | 1.17 | 1.1399999 | 188903 |
| 1728513300 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.15 | 236022 |
| 1728426900 | 1.16 | 0.01 | 0.87 | 1.17 | 1.17 | 1.1299999 | 257477 |
| 1728340500 | 1.15 | -0.04 | -3.36 | 1.18 | 1.19 | 1.12 | 436131 |
| 1728081300 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.18 | 165581 |
| 1727994900 | 1.19 | 0.02 | 1.71 | 1.17 | 1.19 | 1.17 | 127694 |
| 1727908500 | 1.17 | -0.01 | -0.85 | 1.17 | 1.18 | 1.16 | 115024 |
| 1727822100 | 1.18 | 0.03 | 2.61 | 1.16 | 1.19 | 1.15 | 182946 |
| 1727735700 | 1.15 | -0.02 | -1.71 | 1.16 | 1.17 | 1.1299999 | 461559 |
| 1727476500 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.17 | 238456 |
| 1727390100 | 1.18 | 0.06 | 5.36 | 1.1299999 | 1.18 | 1.12 | 320537 |
| 1727303700 | 1.12 | -0.04 | -3.45 | 1.15 | 1.16 | 1.12 | 382075 |
| 1727217300 | 1.16 | 0 | 0.00 | 1.17 | 1.1793 | 1.15 | 323499 |
| 1727130900 | 1.16 | 0.01 | 0.87 | 1.15 | 1.165 | 1.1399999 | 211087 |
| 1726871700 | 1.15 | -0.06 | -4.96 | 1.22 | 1.22 | 1.15 | 781406 |
| 1726785300 | 1.21 | 0.02 | 1.68 | 1.19 | 1.21 | 1.175 | 150289 |
| 1726698900 | 1.19 | 0.02 | 1.71 | 1.16 | 1.2 | 1.16 | 307795 |
| 1726612500 | 1.17 | -0.02 | -1.68 | 1.2 | 1.21 | 1.17 | 239548 |
| 1726526100 | 1.19 | 0.01 | 0.85 | 1.19 | 1.2 | 1.175 | 149900 |
| 1726266900 | 1.18 | 0.01 | 0.85 | 1.18 | 1.2 | 1.165 | 327562 |
| 1726180500 | 1.17 | -0.01 | -0.85 | 1.18 | 1.205 | 1.17 | 219318 |
| 1726094100 | 1.18 | 0.01 | 0.85 | 1.18 | 1.19 | 1.17 | 140299 |
| 1726007700 | 1.17 | -0.01 | -0.85 | 1.17 | 1.19 | 1.17 | 161727 |
| 1725921300 | 1.18 | 0.01 | 0.85 | 1.16 | 1.2 | 1.15 | 139874 |
| 1725662100 | 1.17 | -0.01 | -0.85 | 1.17 | 1.18 | 1.16 | 392388 |
| 1725575700 | 1.18 | 0.01 | 0.85 | 1.16 | 1.1999 | 1.15 | 133562 |
| 1725489300 | 1.17 | 0.02 | 1.74 | 1.15 | 1.2 | 1.15 | 206830 |
| 1725402900 | 1.15 | -0.03 | -2.54 | 1.16 | 1.18 | 1.15 | 327727 |
