Hot Features
프리미엄
Actuate Therapeutics Inc (ACTU)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -5.64516129032 | 9.92 | 10.07 | 8.44 | 13524 | 9.06826067 | CS |
| 4 | 1.5 | 19.0839694656 | 7.86 | 11.1261 | 7.6481 | 30057 | 8.90156933 | CS |
| 12 | 0.36 | 4 | 9 | 11.1261 | 6.27 | 53932 | 8.35650843 | CS |
| 26 | 4.36 | 87.2 | 5 | 11.1261 | 5 | 45865 | 8.16202262 | CS |
| 52 | 4.36 | 87.2 | 5 | 11.1261 | 5 | 22840 | 8.16202262 | CS |
| 156 | 4.36 | 87.2 | 5 | 11.1261 | 5 | 7583 | 8.16202262 | CS |
| 260 | 4.36 | 87.2 | 5 | 11.1261 | 5 | 5227 | 8.16202262 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 9.36 | 0.33 | 3.65 | 9 | 9.9499 | 9 | 10457 |
| 1738366500 | 9.03 | 0.2 | 2.27 | 9.02 | 9.7899999 | 8.75 | 18131 |
| 1738280100 | 8.83 | 0.04 | 0.46 | 8.58 | 9.17 | 8.57 | 9575 |
| 1738193700 | 8.7899999 | -0.5 | -5.38 | 9.61 | 9.69 | 8.44 | 13214 |
| 1738107300 | 9.2899999 | -0.89 | -8.74 | 9.92 | 10.07 | 9.28 | 16241 |
| 1738020900 | 10.18 | 0.07 | 0.69 | 10.06 | 10.8 | 9.675 | 30016 |
| 1737761700 | 10.11 | 0.11 | 1.10 | 11 | 11 | 9.6922 | 39907 |
| 1737675300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737588900 | 10 | 0.55 | 5.82 | 9.55 | 11.1261 | 9.215 | 55359 |
| 1737502500 | 9.45 | 0.83 | 9.63 | 8.7449999 | 9.5 | 8.7043 | 27234 |
| 1737156900 | 8.6199999 | 0.07 | 0.82 | 8.2899999 | 9.14 | 8.26 | 28934 |
| 1737070500 | 8.55 | 0.07 | 0.83 | 8.67 | 8.9 | 8.2899999 | 33467 |
| 1736984100 | 8.48 | 0.83 | 10.85 | 7.65 | 8.75 | 7.65 | 88541 |
| 1736897700 | 7.65 | -0.43 | -5.32 | 8.18 | 8.266 | 7.6481 | 28083 |
| 1736811300 | 8.08 | -0.22 | -2.65 | 7.99 | 8.27 | 7.8684 | 14256 |
| 1736552100 | 8.3 | 0.3 | 3.75 | 8.045 | 8.45 | 7.81 | 46341 |
| 1736379300 | 8 | -0.11 | -1.36 | 8.48 | 8.48 | 7.69 | 9971 |
| 1736292900 | 8.11 | -0.17 | -2.05 | 7.86 | 8.3 | 7.85 | 41244 |
| 1736206500 | 8.28 | -0.05 | -0.60 | 8.52 | 8.671 | 8.02 | 55850 |
| 1735947300 | 8.33 | 0.45 | 5.71 | 8.05 | 8.5 | 7.8086 | 20534 |
| 1735860900 | 7.88 | -0.08 | -1.01 | 7.95 | 7.96 | 7.6 | 43089 |
| 1735688100 | 7.96 | -0.02 | -0.25 | 8 | 8.27 | 7.475 | 52472 |
| 1735601700 | 7.98 | -0.86 | -9.73 | 8.64 | 8.65 | 7.72 | 19605 |
| 1735342500 | 8.84 | 0.44 | 5.24 | 8.19 | 8.93 | 8.045 | 72647 |
| 1735256100 | 8.4 | 0.87 | 11.55 | 7.28 | 8.49 | 6.9431 | 78886 |
| 1735077840 | 7.53 | 0.7 | 10.25 | 6.94 | 7.59 | 6.3099999 | 55553 |
| 1734996900 | 6.83 | 0.06 | 0.89 | 6.82 | 7.1027 | 6.2699999 | 86000 |
| 1734737700 | 6.77 | -0.28 | -3.97 | 7.325 | 7.7169 | 6.625 | 67897 |
| 1734651300 | 7.05 | -0.07 | -0.98 | 7.805 | 7.805 | 7 | 81602 |
| 1734564900 | 7.12 | -0.54 | -7.05 | 8.48 | 8.8 | 7.01 | 68093 |
| 1734478500 | 7.66 | -1.03 | -11.85 | 9.8 | 10 | 7.53 | 337366 |
| 1734392100 | 8.69 | 0.07 | 0.81 | 8.77 | 9.08 | 8.5101 | 73251 |
| 1734132900 | 8.6199999 | 0.33 | 3.98 | 7.92 | 8.68 | 7.62 | 33784 |
| 1734046500 | 8.2899999 | 0.32 | 4.02 | 7.785 | 8.4037 | 7.69 | 44812 |
| 1733960100 | 7.97 | -0.41 | -4.89 | 8.57 | 8.95 | 7.94 | 82699 |
| 1733873700 | 8.38 | 0.12 | 1.45 | 8.3 | 8.8472 | 8.03 | 36545 |
| 1733787300 | 8.26 | -0.69 | -7.71 | 8.97 | 9.2 | 7.73 | 88567 |
| 1733528100 | 8.95 | 0.19 | 2.17 | 8.96 | 9.34 | 8.65 | 59663 |
| 1733441700 | 8.76 | -0.01 | -0.11 | 8.825 | 9.16 | 8.53 | 67829 |
| 1733355300 | 8.77 | 0.42 | 5.03 | 8.678 | 8.9 | 8.42 | 19948 |
| 1733268900 | 8.35 | -0.57 | -6.39 | 8.95 | 9.01 | 8.2 | 73181 |
| 1733182500 | 8.92 | 0.79 | 9.72 | 8.15 | 9.09 | 7.87 | 54876 |
| 1732917840 | 8.13 | -0.55 | -6.34 | 8.71 | 8.71 | 7.89 | 19033 |
| 1732750500 | 8.68 | -0.32 | -3.56 | 9.34 | 9.34 | 8.6 | 52378 |
| 1732664100 | 9 | -0.15 | -1.64 | 9.24 | 9.24 | 8.6199999 | 78651 |
| 1732577700 | 9.15 | 0.17 | 1.89 | 9.09 | 9.72 | 8.95 | 63714 |
| 1732318500 | 8.98 | -0.02 | -0.22 | 8.99 | 9 | 8.75 | 31536 |
| 1732232100 | 9 | 0.42 | 4.90 | 8.58 | 9 | 8.58 | 79332 |
| 1732145700 | 8.58 | -0.32 | -3.60 | 8.8 | 8.935 | 8.58 | 39808 |
| 1732059300 | 8.9 | -0.06 | -0.67 | 8.99 | 9.05 | 8.5792 | 42988 |
| 1731972900 | 8.96 | 0.28 | 3.23 | 8.69 | 9.38 | 8.673 | 88209 |
| 1731713700 | 8.68 | 0.13 | 1.52 | 8.4 | 8.68 | 8.35 | 35151 |
| 1731627300 | 8.55 | -0.01 | -0.12 | 8.51 | 8.98 | 8.3699999 | 48327 |
| 1731540900 | 8.56 | -0.46 | -5.10 | 8.76 | 9.39 | 8.53 | 73011 |
| 1731454500 | 9.02 | 0.05 | 0.56 | 9 | 9.1283 | 8.56 | 74485 |
| 1731368100 | 8.97 | 0.21 | 2.40 | 8.82 | 8.98 | 8.31 | 36909 |
| 1731108900 | 8.76 | 0.01 | 0.11 | 8.7 | 8.9 | 8.14 | 48585 |
| 1731022500 | 8.75 | 0.05 | 0.57 | 8.4 | 9.025 | 8.4 | 80277 |
| 1730936100 | 8.7 | -0.1 | -1.14 | 8.96 | 9.39 | 8.33 | 90811 |
| 1730849700 | 8.8 | 0.03 | 0.34 | 8.8 | 9.01 | 8.6 | 26691 |
| 1730763300 | 8.77 | 0.94 | 12.01 | 8.09 | 9.39 | 8.09 | 34902 |
