Hot Features
프리미엄
Arcutis Biotherapeutics Inc (ARQT)
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 | 2.925 | 24.004924087 | 12.185 | 15.2 | 12.185 | 2684424 | 13.84641236 | CS |
| 4 | 4.88 | 47.7028347996 | 10.23 | 15.2 | 10.06 | 2074701 | 12.74918677 | CS |
| 12 | 5.86 | 63.3513513514 | 9.25 | 15.2 | 8.03 | 2001429 | 10.61422987 | CS |
| 26 | 7.01 | 86.5432098765 | 8.1 | 15.2 | 7.89 | 2217814 | 10.08690442 | CS |
| 52 | 12.58 | 497.233201581 | 2.53 | 15.2 | 2.45 | 3216277 | 8.43770417 | CS |
| 156 | -1.69 | -10.0595238095 | 16.8 | 27.4 | 1.76 | 1816293 | 8.91057969 | CS |
| 260 | -7.94 | -34.4468546638 | 23.05 | 40.88 | 1.76 | 1182436 | 10.05248121 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 14.99 | 0.88 | 6.24 | 14.11 | 15.79 | 14.11 | 5027340 |
| 1734651300 | 14.11 | 0.71 | 5.30 | 13.505 | 14.35 | 12.66 | 2762289 |
| 1734564900 | 13.4 | -1.46 | -9.83 | 14.26 | 14.86 | 12.79 | 2061674 |
| 1734478500 | 14.86 | 1.29 | 9.51 | 13.505 | 15.02 | 13.4629 | 3838484 |
| 1734392100 | 13.57 | 0.88 | 6.93 | 12.7 | 13.6 | 12.69 | 2051997 |
| 1734132900 | 12.69 | 0.44 | 3.59 | 12.185 | 13.39 | 12.185 | 2707677 |
| 1734046500 | 12.25 | -0.52 | -4.07 | 12.73 | 12.89 | 12.07 | 1805793 |
| 1733960100 | 12.77 | -0.38 | -2.89 | 13.15 | 13.475 | 12.302101 | 1687955 |
| 1733873700 | 13.15 | 0.57 | 4.53 | 12.6 | 13.24 | 12.25 | 2216736 |
| 1733787300 | 12.58 | 0.18 | 1.45 | 12.58 | 12.93 | 12.325 | 1383601 |
| 1733528100 | 12.4 | 0.09 | 0.73 | 12.36 | 12.98 | 12.1515 | 1493495 |
| 1733441700 | 12.31 | -0.3 | -2.38 | 12.66 | 12.91 | 12.11 | 1207626 |
| 1733355300 | 12.61 | 0.34 | 2.77 | 12.49 | 12.71 | 12.2 | 1973852 |
| 1733268900 | 12.27 | -0.15 | -1.17 | 12.34 | 12.5893 | 12.21 | 1438738 |
| 1733182500 | 12.415 | -0.63 | -4.79 | 13 | 13 | 12.23 | 2500059 |
| 1732917840 | 13.04 | 1.33 | 11.36 | 11.81 | 13.5 | 11.74 | 2548081 |
| 1732750500 | 11.71 | 0.2 | 1.74 | 11.67 | 11.88 | 11.38 | 1666387 |
| 1732664100 | 11.51 | 0.74 | 6.87 | 10.78 | 11.64 | 10.567 | 2745864 |
| 1732577700 | 10.77 | 0.63 | 6.21 | 10.355 | 11.1 | 10.34 | 2247035 |
| 1732318500 | 10.14 | -0.1 | -0.98 | 10.23 | 10.29 | 10.06 | 1081973 |
| 1732232100 | 10.24 | 0.06 | 0.59 | 10.26 | 10.72 | 10.03 | 1471983 |
| 1732145700 | 10.18 | 0.09 | 0.89 | 10.135 | 10.42 | 9.93 | 1010931 |
| 1732059300 | 10.09 | 0.66 | 7.00 | 9.35 | 10.1 | 9.33 | 1854585 |
| 1731972900 | 9.43 | 0.17 | 1.84 | 9.3 | 9.46 | 8.9 | 1948743 |
| 1731713700 | 9.26 | -0.67 | -6.75 | 9.895 | 9.895 | 9.11 | 2883310 |
| 1731627300 | 9.93 | -0.54 | -5.16 | 10.46 | 10.57 | 9.9 | 2150386 |
| 1731540900 | 10.47 | 0.22 | 2.15 | 10.35 | 10.76 | 10.04 | 2264002 |
| 1731454500 | 10.25 | -0.59 | -5.44 | 10.6 | 10.74 | 10.2 | 1721251 |
| 1731368100 | 10.84 | 0.02 | 0.18 | 10.97 | 11.02 | 10.74 | 2022586 |
| 1731108900 | 10.82 | 0.42 | 4.04 | 10.47 | 11.44 | 10.3502 | 4238230 |
| 1731022500 | 10.4 | 0.74 | 7.66 | 9.93 | 10.78 | 9.895 | 5203797 |
| 1730936100 | 9.66 | 0.36 | 3.87 | 9.27 | 9.78 | 9.07 | 4308104 |
| 1730849700 | 9.3 | 0.58 | 6.65 | 8.555 | 9.33 | 8.45 | 2545908 |
| 1730763300 | 8.72 | 0.05 | 0.58 | 8.53 | 8.86 | 8.2899999 | 2199123 |
| 1730500500 | 8.67 | 0.36 | 4.33 | 8.45 | 9.105 | 8.45 | 2013675 |
| 1730414100 | 8.31 | -0.21 | -2.46 | 8.46 | 8.49 | 8.21 | 1126168 |
| 1730327700 | 8.52 | -0.04 | -0.47 | 8.5399999 | 8.86 | 8.5 | 897120 |
| 1730241300 | 8.56 | -0.15 | -1.72 | 8.74 | 8.76 | 8.32 | 1844909 |
| 1730154900 | 8.71 | -0.04 | -0.46 | 8.78 | 8.97 | 8.57 | 1026654 |
| 1729895700 | 8.75 | 0.34 | 4.04 | 8.39 | 8.88 | 8.3699999 | 1796834 |
| 1729809300 | 8.41 | 0.06 | 0.72 | 8.34 | 8.61 | 8.19 | 1834187 |
| 1729722900 | 8.35 | 0.01 | 0.12 | 8.32 | 8.5 | 8.11 | 2003429 |
| 1729636500 | 8.34 | 0.03 | 0.36 | 8.24 | 8.46 | 8.03 | 2459477 |
| 1729550100 | 8.31 | -0.41 | -4.70 | 8.78 | 8.81 | 8.2718 | 2309214 |
| 1729290900 | 8.72 | -0.77 | -8.11 | 9.42 | 9.71 | 8.63 | 2647399 |
| 1729204500 | 9.49 | -0.23 | -2.37 | 9.73 | 9.7899999 | 9.44 | 945739 |
| 1729118100 | 9.72 | 0.37 | 3.96 | 9.3699999 | 9.81 | 9.33 | 1093074 |
| 1729031700 | 9.35 | -0.39 | -4.00 | 9.77 | 9.8534 | 9.26 | 1340262 |
| 1728945300 | 9.74 | -0.05 | -0.51 | 9.7 | 9.8699999 | 9.48 | 1184932 |
| 1728686100 | 9.7899999 | 0.01 | 0.10 | 9.74 | 9.84 | 9.2348 | 2058183 |
| 1728599700 | 9.78 | -0.02 | -0.20 | 9.73 | 9.815 | 9.59 | 1055840 |
| 1728513300 | 9.8 | 0.12 | 1.24 | 9.64 | 9.8699999 | 9.45 | 1066449 |
| 1728426900 | 9.68 | -0.11 | -1.12 | 9.8 | 10.09 | 9.66 | 1114244 |
| 1728340500 | 9.7899999 | -0.23 | -2.30 | 10.0336 | 10.05 | 9.6199999 | 1349791 |
| 1728081300 | 10.02 | -0.16 | -1.52 | 10.2 | 10.44 | 9.83 | 1586810 |
| 1727994900 | 10.175 | -0.06 | -0.54 | 10.14 | 10.67 | 10.06 | 2247418 |
| 1727908500 | 10.23 | 0.68 | 7.12 | 9.43 | 10.34 | 9.43 | 1883657 |
| 1727822100 | 9.55 | 0.25 | 2.69 | 9.27 | 9.6199999 | 9.21 | 2378989 |
| 1727735520 | 9.3 | -0.06 | -0.64 | 9.41 | 9.74 | 9.14 | 1936606 |
| 1727476500 | 9.36 | 0.2 | 2.18 | 9.25 | 9.3699999 | 9.0399999 | 1640996 |
| 1727390100 | 9.16 | 0.06 | 0.66 | 9.1199999 | 9.68 | 9.1133 | 2238953 |
| 1727303700 | 9.1 | -0.58 | -5.99 | 9.68 | 9.789 | 9.02 | 1652098 |
| 1727217300 | 9.68 | 0.05 | 0.52 | 9.61 | 10.035 | 9.4 | 1327814 |
| 1727130900 | 9.63 | -0.52 | -5.12 | 10.12 | 10.25 | 9.47 | 2183944 |
