Hot Features
프리미엄
Acurx Pharmaceuticals Inc (ACXP)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -22.1621621622 | 1.85 | 1.85 | 1.18 | 257003 | 1.44415861 | CS |
| 4 | -0.45 | -23.8095238095 | 1.89 | 1.96 | 1.18 | 87787 | 1.55655493 | CS |
| 12 | -0.74 | -33.9449541284 | 2.18 | 2.245 | 1.18 | 59013 | 1.78249853 | CS |
| 26 | -0.79 | -35.4260089686 | 2.23 | 3.325 | 1.18 | 59590 | 2.09832943 | CS |
| 52 | -2.2 | -60.4395604396 | 3.64 | 5.28 | 1.18 | 108527 | 3.10177715 | CS |
| 156 | -3.39 | -70.1863354037 | 4.83 | 8.82 | 1.17 | 115619 | 3.31583924 | CS |
| 260 | -4.51 | -75.7983193277 | 5.95 | 8.82 | 1.17 | 141581 | 4.20482851 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.3899999 | -0.28 | -16.77 | 1.73 | 1.73 | 1.18 | 1074927 |
| 1732059300 | 1.67 | -0.03 | -1.76 | 1.7 | 1.71 | 1.66 | 27400 |
| 1731972900 | 1.7 | -0.02 | -1.16 | 1.73 | 1.77 | 1.6905 | 50156 |
| 1731713700 | 1.72 | -0.05 | -2.82 | 1.79 | 1.79 | 1.6299999 | 88146 |
| 1731627300 | 1.77 | -0.05 | -2.75 | 1.82 | 1.85 | 1.73 | 47480 |
| 1731540900 | 1.82 | -0.03 | -1.62 | 1.89 | 1.89 | 1.8 | 19138 |
| 1731454500 | 1.85 | 0.01 | 0.54 | 1.84 | 1.86 | 1.8197 | 58726 |
| 1731368100 | 1.84 | -0.02 | -1.08 | 1.86 | 1.86 | 1.83 | 24924 |
| 1731108900 | 1.86 | -0.01 | -0.53 | 1.85 | 1.9 | 1.82 | 32725 |
| 1731022500 | 1.87 | -0.01 | -0.53 | 1.86 | 1.89 | 1.8301 | 10848 |
| 1730936100 | 1.88 | 0.03 | 1.62 | 1.9 | 1.9 | 1.82 | 21871 |
| 1730849700 | 1.85 | 0 | 0.00 | 1.83 | 1.9 | 1.8 | 19267 |
| 1730763300 | 1.85 | -0.01 | -0.54 | 1.87 | 1.885 | 1.81 | 54069 |
| 1730500500 | 1.86 | -0.02 | -1.06 | 1.905 | 1.91 | 1.825 | 22013 |
| 1730414100 | 1.88 | -0.02 | -1.05 | 1.88 | 1.9283 | 1.85 | 24043 |
| 1730327700 | 1.9 | -0.04 | -2.05 | 1.94 | 1.95 | 1.87 | 26608 |
| 1730241300 | 1.9398 | 0.05 | 2.63 | 1.9 | 1.94 | 1.88 | 15210 |
| 1730154900 | 1.89 | 0.05 | 2.72 | 1.85 | 1.96 | 1.81 | 62660 |
| 1729895700 | 1.84 | -0.02 | -1.08 | 1.85 | 1.89 | 1.82 | 43807 |
| 1729809300 | 1.86 | -0.02 | -1.17 | 1.88 | 1.89 | 1.82 | 46198 |
| 1729722900 | 1.882 | -0.03 | -1.47 | 1.9 | 1.92 | 1.87 | 13725 |
| 1729636500 | 1.91 | -0.05 | -2.55 | 1.95 | 1.96 | 1.88 | 73188 |
| 1729550100 | 1.96 | -0.05 | -2.49 | 2.0099999 | 2.02 | 1.92 | 76714 |
| 1729290900 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.0499 | 2.0099999 | 15296 |
| 1729204500 | 2.02 | -0.03 | -1.46 | 2.0099999 | 2.05 | 1.99 | 29855 |
| 1729118100 | 2.05 | 0.01 | 0.49 | 2.02 | 2.05 | 2 | 34988 |
| 1729031700 | 2.04 | -0.01 | -0.49 | 2.04 | 2.081967 | 2.02 | 36671 |
| 1728945300 | 2.05 | -0.02 | -0.97 | 2.05 | 2.14 | 2.0299999 | 19172 |
| 1728686100 | 2.07 | -0.01 | -0.48 | 2.06 | 2.1076 | 2.04 | 17314 |
| 1728599700 | 2.08 | 0.02 | 0.97 | 2.04 | 2.08 | 2.0299999 | 28488 |
| 1728513300 | 2.06 | -0.03 | -1.44 | 2.11 | 2.11 | 2.0099999 | 27427 |
| 1728426900 | 2.09 | -0.03 | -1.42 | 2.12 | 2.1367 | 2.05 | 25521 |
| 1728340500 | 2.12 | -0.03 | -1.40 | 2.16 | 2.16 | 2.06 | 26990 |
| 1728081300 | 2.15 | 0.02 | 0.94 | 2.14 | 2.2 | 2.04 | 33771 |
| 1727994900 | 2.13 | -0.02 | -0.93 | 2.15 | 2.19 | 2.0701 | 48549 |
| 1727908500 | 2.15 | 0.23 | 11.98 | 1.89 | 2.18 | 1.89 | 71440 |
| 1727822100 | 1.92 | 0.02 | 1.05 | 1.87 | 1.92 | 1.8615 | 21490 |
| 1727735700 | 1.9 | -0.02 | -1.04 | 1.98 | 1.98 | 1.85 | 84881 |
| 1727476500 | 1.92 | -0.05 | -2.54 | 1.95 | 1.95 | 1.8911 | 43886 |
| 1727390100 | 1.97 | 0.1 | 5.35 | 1.88 | 1.98 | 1.87 | 70503 |
| 1727303700 | 1.87 | 0.04 | 2.19 | 1.84 | 1.91 | 1.83 | 61374 |
| 1727217300 | 1.83 | -0.04 | -2.14 | 1.86 | 1.93 | 1.82 | 39472 |
| 1727130900 | 1.87 | -0.14 | -6.97 | 1.93 | 1.98 | 1.82 | 108318 |
| 1726871700 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.04 | 1.95 | 71480 |
| 1726785300 | 2.04 | 0.07 | 3.55 | 2 | 2.05 | 1.916 | 53010 |
| 1726698900 | 1.97 | -0.05 | -2.48 | 2.0299999 | 2.0299999 | 1.915 | 57093 |
| 1726612500 | 2.02 | 0 | 0.00 | 2.04 | 2.04 | 1.97 | 31602 |
| 1726526100 | 2.02 | -0.02 | -0.98 | 2.02 | 2.0595 | 1.99 | 16100 |
| 1726266900 | 2.04 | 0.03 | 1.49 | 2.08 | 2.08 | 2 | 58379 |
| 1726180500 | 2.0099999 | 0.02 | 1.01 | 2 | 2.07 | 1.99 | 16213 |
| 1726094100 | 1.99 | 0 | 0.00 | 2 | 2.0299999 | 1.98 | 17031 |
| 1726007700 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.065 | 1.9663 | 42069 |
| 1725921300 | 2.0299999 | 0.05 | 2.53 | 1.92 | 2.09 | 1.92 | 34463 |
| 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 |
