Hot Features
프리미엄
Acurx Pharmaceuticals Inc (ACXP)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -11.2107623318 | 2.23 | 2.245 | 1.88 | 75037 | 2.1181675 | CS |
| 4 | -0.13 | -6.16113744076 | 2.11 | 2.39 | 1.72 | 61572 | 2.12925486 | CS |
| 12 | -0.5 | -20.1612903226 | 2.48 | 3.325 | 1.72 | 62096 | 2.27544157 | CS |
| 26 | -0.96 | -32.6530612245 | 2.94 | 3.325 | 1.52 | 66867 | 2.2386171 | CS |
| 52 | 0.19 | 10.6145251397 | 1.79 | 8.82 | 1.17 | 285626 | 3.36578194 | CS |
| 156 | -3.9 | -66.3265306122 | 5.88 | 8.82 | 1.17 | 115927 | 3.4378855 | CS |
| 260 | -3.97 | -66.7226890756 | 5.95 | 8.82 | 1.17 | 147053 | 4.26937651 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 1.98 | -0.15 | -7.04 | 2.14 | 2.14 | 1.88 | 120679 |
| 1725575700 | 2.13 | 0.01 | 0.47 | 2.13 | 2.16 | 2.09 | 37512 |
| 1725489300 | 2.12 | 0.02 | 0.95 | 2.11 | 2.1399 | 2.0299999 | 59728 |
| 1725402900 | 2.1 | -0.1 | -4.55 | 2.22 | 2.245 | 1.975 | 171577 |
| 1725057300 | 2.2 | -0.01 | -0.45 | 2.23 | 2.23 | 2.12 | 31330 |
| 1724970900 | 2.21 | 0.02 | 0.91 | 2.18 | 2.23 | 2.17 | 26957 |
| 1724884500 | 2.19 | 0.06 | 2.82 | 2.12 | 2.22 | 2.09 | 80954 |
| 1724798100 | 2.13 | -0.07 | -3.18 | 2.21 | 2.21 | 2.09 | 67836 |
| 1724711700 | 2.2 | -0.07 | -3.08 | 2.31 | 2.33 | 2.12 | 50689 |
| 1724452500 | 2.27 | -0.04 | -1.73 | 2.38 | 2.38 | 2.24 | 70148 |
| 1724366100 | 2.31 | -0.02 | -0.86 | 2.39 | 2.39 | 2.23 | 91909 |
| 1724279700 | 2.33 | 0.13 | 5.91 | 2.24 | 2.36 | 2.17 | 63715 |
| 1724193300 | 2.2 | 0.08 | 3.77 | 2.17 | 2.27 | 2.13 | 79671 |
| 1724106900 | 2.12 | 0.11 | 5.47 | 2.05 | 2.12 | 2.045 | 51521 |
| 1723847700 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.11 | 1.98 | 65124 |
| 1723761300 | 2.04 | 0.14 | 7.31 | 1.92 | 2.06 | 1.9 | 63945 |
| 1723674900 | 1.901 | 0 | 0.05 | 1.85 | 1.912 | 1.84 | 30219 |
| 1723588500 | 1.9 | 0.03 | 1.60 | 1.87 | 1.97 | 1.87 | 30912 |
| 1723502100 | 1.87 | -0.01 | -0.53 | 1.9 | 1.97 | 1.87 | 42102 |
| 1723242900 | 1.88 | -0.02 | -1.05 | 2.11 | 2.11 | 1.72 | 54020 |
| 1723156500 | 1.9 | -0.07 | -3.31 | 1.96 | 2 | 1.9 | 43231 |
| 1723070100 | 1.965 | -0.08 | -3.68 | 2.05 | 2.08 | 1.93 | 25869 |
| 1722983700 | 2.04 | 0.1 | 5.15 | 2.0299999 | 2.1 | 1.9 | 58849 |
| 1722897300 | 1.94 | -0.17 | -8.06 | 2 | 2.055 | 1.94 | 58225 |
| 1722638100 | 2.11 | -0.03 | -1.40 | 2.08 | 2.16 | 1.9001 | 94616 |
| 1722551700 | 2.14 | -0.02 | -0.93 | 2.19 | 2.19 | 2.07 | 39499 |
| 1722465300 | 2.16 | -0.05 | -2.26 | 2.21 | 2.27 | 2.1503 | 29540 |
| 1722378900 | 2.21 | -0.03 | -1.34 | 2.25 | 2.255 | 2.14 | 26616 |
| 1722292500 | 2.24 | -0.04 | -1.75 | 2.32 | 2.44 | 2.1703 | 31091 |
| 1722033300 | 2.2799999 | 0.02 | 0.88 | 2.27 | 2.4 | 2.2599999 | 14351 |
| 1721946900 | 2.2599999 | 0.04 | 1.80 | 2.2 | 2.35 | 2.2 | 32000 |
| 1721860500 | 2.22 | -0.07 | -3.06 | 2.3 | 2.34 | 2.1606 | 45020 |
| 1721774100 | 2.29 | -0.03 | -1.29 | 2.33 | 2.5696 | 2.25 | 58462 |
| 1721687700 | 2.32 | -0.11 | -4.53 | 2.48 | 2.5 | 2.16 | 83577 |
| 1721428500 | 2.43 | -0.11 | -4.33 | 2.65 | 2.75 | 2.35 | 117447 |
| 1721342100 | 2.54 | -0.08 | -3.05 | 2.87 | 3.325 | 2.5 | 856891 |
| 1721255700 | 2.62 | 0.15 | 6.07 | 2.66 | 2.66 | 2.46 | 70394 |
| 1721169300 | 2.47 | 0.08 | 3.35 | 2.45 | 2.56 | 2.38 | 16642 |
| 1721082900 | 2.39 | 0.08 | 3.46 | 2.47 | 2.47 | 2.37 | 19326 |
| 1720823700 | 2.31 | 0.01 | 0.43 | 2.38 | 2.565 | 2.27 | 66948 |
| 1720737300 | 2.3 | 0.09 | 4.07 | 2.29 | 2.4 | 2.21 | 29243 |
| 1720650900 | 2.21 | 0.08 | 3.76 | 2.12 | 2.3 | 2.06 | 20222 |
| 1720564500 | 2.13 | 0.11 | 5.45 | 2 | 2.19 | 1.99 | 46305 |
| 1720478100 | 2.02 | -0.04 | -1.94 | 2.0299999 | 2.07 | 2.02 | 17313 |
| 1720218900 | 2.06 | 0.05 | 2.49 | 2.0099999 | 2.1 | 2.0099999 | 24935 |
| 1720040640 | 2.0099999 | -0.15 | -6.94 | 2.15 | 2.185 | 2.0099999 | 20303 |
| 1719959700 | 2.16 | 0.02 | 0.93 | 2.15 | 2.3 | 2.07 | 50223 |
| 1719873300 | 2.14 | -0.17 | -7.36 | 2.23 | 2.25 | 2.14 | 23018 |
| 1719614100 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1719527700 | 2.31 | 0.07 | 3.12 | 2.27 | 2.4 | 2.16 | 36416 |
| 1719441300 | 2.24 | 0.07 | 3.23 | 2.22 | 2.27 | 2.16 | 19090 |
| 1719354900 | 2.17 | -0.11 | -4.82 | 2.27 | 2.3 | 2.17 | 18537 |
| 1719268500 | 2.2799999 | -0.05 | -2.15 | 2.34 | 2.4 | 2.2799999 | 20493 |
| 1719009300 | 2.33 | 0.1 | 4.48 | 2.22 | 2.43 | 2.22 | 58286 |
| 1718922900 | 2.23 | -0.02 | -0.89 | 2.25 | 2.32 | 2.2077 | 18119 |
| 1718750100 | 2.25 | -0.13 | -5.46 | 2.42 | 2.42 | 2.25 | 51709 |
| 1718663700 | 2.38 | -0.05 | -2.06 | 2.45 | 2.45 | 2.36 | 18426 |
| 1718404500 | 2.43 | -0.05 | -2.02 | 2.48 | 2.48 | 2.3551 | 46288 |
| 1718318100 | 2.48 | -0.01 | -0.40 | 2.49 | 2.49 | 2.322 | 37789 |
| 1718231700 | 2.49 | -0.06 | -2.35 | 2.6 | 2.6168 | 2.46 | 14662 |
| 1718145300 | 2.55 | 0.15 | 6.25 | 2.4 | 2.56 | 2.3928 | 24798 |
| 1718058900 | 2.4 | 0 | 0.00 | 2.42 | 2.565 | 2.34 | 33485 |
