Hot Features
프리미엄
Arcutis Biotherapeutics Inc (ARQT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 7.50902527076 | 13.85 | 14.89 | 12.25 | 2843327 | 13.20712903 | CS |
| 4 | 1.76 | 13.4044173648 | 13.13 | 14.89 | 11.13 | 2590785 | 12.72980212 | CS |
| 12 | 1.59 | 11.954887218 | 13.3 | 16.2 | 11.13 | 2245005 | 13.48776773 | CS |
| 26 | 4.43 | 42.3518164436 | 10.46 | 16.2 | 8.03 | 2083816 | 11.71651945 | CS |
| 52 | 4.09 | 37.8703703704 | 10.8 | 16.2 | 6.99 | 2498112 | 10.46530906 | CS |
| 156 | -2.06 | -12.1533923304 | 16.95 | 27.4 | 1.76 | 1952019 | 9.17666246 | CS |
| 260 | -12.41 | -45.4578754579 | 27.3 | 40.88 | 1.76 | 1237209 | 10.18194598 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 14.78 | 1.38 | 10.30 | 13.35 | 14.82 | 13.3 | 2958029 |
| 1741131300 | 13.4 | 0.57 | 4.44 | 12.6 | 14 | 12.25 | 2870872 |
| 1741044900 | 12.83 | -0.86 | -6.28 | 13.57 | 13.85 | 12.67 | 2830856 |
| 1740785700 | 13.69 | 0.89 | 6.95 | 12.74 | 13.71 | 12.61 | 2605624 |
| 1740699300 | 12.8 | -0.42 | -3.18 | 13.24 | 13.4 | 12.675 | 1953210 |
| 1740612900 | 13.22 | 1.02 | 8.36 | 13.85 | 13.85 | 12.52 | 3956072 |
| 1740526500 | 12.2 | -0.19 | -1.53 | 12.48 | 12.6 | 11.75 | 2794131 |
| 1740440100 | 12.39 | -0.63 | -4.84 | 13 | 13.06 | 12.35 | 1704237 |
| 1740180900 | 13.02 | -0.4 | -2.98 | 13.62 | 13.94 | 12.75 | 1886904 |
| 1740094500 | 13.42 | 0.43 | 3.31 | 12.93 | 13.74 | 12.8652 | 1658889 |
| 1740008100 | 12.99 | 0.48 | 3.84 | 12.44 | 13.23 | 12.42 | 1842102 |
| 1739921700 | 12.51 | -0.27 | -2.11 | 12.87 | 13.62 | 12.32 | 1619042 |
| 1739576100 | 12.78 | 0.47 | 3.82 | 12.41 | 12.82 | 12.19 | 1671360 |
| 1739489700 | 12.31 | -0.9 | -6.81 | 13.08 | 13.22 | 11.5501 | 4916267 |
| 1739403300 | 13.21 | 1.81 | 15.88 | 11.2 | 13.88 | 11.15 | 7533970 |
| 1739316900 | 11.4 | -0.19 | -1.64 | 11.42 | 11.485 | 11.13 | 1700832 |
| 1739230500 | 11.59 | -0.02 | -0.17 | 11.75 | 11.81 | 11.18 | 2307320 |
| 1738971300 | 11.61 | -0.81 | -6.52 | 12.73 | 12.895 | 11.38 | 2952291 |
| 1738884900 | 12.42 | -0.76 | -5.77 | 13.27 | 13.35 | 12.41 | 1411344 |
| 1738798500 | 13.18 | 0.08 | 0.61 | 13.13 | 13.39 | 12.98 | 1009600 |
| 1738712100 | 13.1 | 0.41 | 3.23 | 12.6 | 13.155 | 12.09 | 1872548 |
| 1738625700 | 12.69 | -0.55 | -4.15 | 12.88 | 13.03 | 12.53 | 1900025 |
| 1738366500 | 13.24 | -0.43 | -3.15 | 13.7 | 13.85 | 13.16 | 1661148 |
| 1738280100 | 13.67 | -0.05 | -0.36 | 13.89 | 13.955 | 13.3704 | 2228897 |
| 1738193700 | 13.72 | -0.21 | -1.51 | 13.88 | 14.23 | 13.48 | 1417572 |
| 1738107300 | 13.93 | -0.32 | -2.25 | 14.32 | 14.57 | 13.6739 | 1310781 |
| 1738020900 | 14.25 | 0.4 | 2.89 | 13.67 | 15.09 | 13.54 | 2916444 |
| 1737761700 | 13.85 | 0.14 | 1.02 | 13.5 | 14.23 | 13.33 | 1935354 |
| 1737675300 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1737588900 | 13.71 | 0.63 | 4.82 | 13.03 | 13.74 | 13.03 | 1440945 |
| 1737502500 | 13.08 | 0.4 | 3.15 | 12.78 | 13.37 | 12.78 | 1474241 |
| 1737156900 | 12.68 | -1.07 | -7.78 | 13.84 | 13.95 | 12.61 | 2291033 |
| 1737070500 | 13.75 | -0.17 | -1.22 | 13.93 | 13.965 | 13.4039 | 1250171 |
| 1736984100 | 13.92 | 0.64 | 4.82 | 13.59 | 14.36 | 13.5 | 1765510 |
| 1736897700 | 13.28 | -0.35 | -2.57 | 13.86 | 14.12 | 13.1 | 1835239 |
| 1736811300 | 13.63 | -0.18 | -1.30 | 14.99 | 14.99 | 13.1517 | 2323208 |
| 1736552100 | 13.81 | -1.46 | -9.56 | 14.9 | 15.06 | 13.701 | 2077316 |
| 1736379300 | 15.27 | -0.49 | -3.11 | 15.55 | 15.98 | 15.15 | 1858810 |
| 1736292900 | 15.76 | 1.05 | 7.14 | 15.13 | 16.2 | 14.89 | 2996683 |
| 1736206500 | 14.71 | 0.09 | 0.62 | 14.75 | 15.12 | 14.4356 | 1362790 |
| 1735947300 | 14.62 | 0.06 | 0.41 | 14.57 | 14.98 | 14.36 | 1525019 |
| 1735860900 | 14.56 | 0.63 | 4.52 | 14.2 | 15.4 | 14.16 | 2541859 |
| 1735688100 | 13.93 | -0.27 | -1.90 | 14.35 | 14.48 | 13.79 | 1294815 |
| 1735601700 | 14.2 | -0.1 | -0.70 | 14.34 | 14.6409 | 13.91 | 1651023 |
| 1735342500 | 14.3 | -0.63 | -4.22 | 14.88 | 15.03 | 14.195 | 1590128 |
| 1735256100 | 14.93 | -0.06 | -0.40 | 14.8 | 15.2235 | 14.63 | 1473925 |
| 1735077840 | 14.99 | 0.02 | 0.13 | 15.01 | 15.1 | 14.432 | 1274793 |
| 1734996900 | 14.97 | -0.02 | -0.13 | 15.1 | 15.73 | 14.91 | 2437317 |
| 1734737700 | 14.99 | 0.88 | 6.24 | 14.11 | 15.79 | 14.11 | 5216355 |
| 1734651300 | 14.11 | 0.71 | 5.30 | 13.71 | 14.35 | 12.66 | 2792659 |
| 1734564900 | 13.4 | -1.46 | -9.83 | 14.79 | 14.99 | 12.79 | 2103743 |
| 1734478500 | 14.86 | 1.29 | 9.51 | 13.53 | 15.02 | 13.45 | 3866714 |
| 1734392100 | 13.57 | 0.88 | 6.93 | 12.77 | 13.6 | 12.63 | 2065157 |
| 1734132900 | 12.69 | 0.44 | 3.59 | 12.25 | 13.39 | 12.12 | 2719735 |
| 1734046500 | 12.25 | -0.52 | -4.07 | 12.73 | 12.89 | 12.07 | 1817754 |
| 1733960100 | 12.77 | -0.38 | -2.89 | 13.3 | 13.475 | 12.302101 | 1715655 |
| 1733873700 | 13.15 | 0.57 | 4.53 | 12.49 | 13.24 | 12.25 | 2226613 |
| 1733787300 | 12.58 | 0.18 | 1.45 | 12.58 | 12.93 | 12.325 | 1400099 |
| 1733528100 | 12.4 | 0.09 | 0.73 | 12.43 | 12.98 | 12.1515 | 1507257 |
