Hot Features
프리미엄
ADC Therapeutics SA (ADCT)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0193 | -1.19135802469 | 1.62 | 1.77 | 1.56 | 373982 | 1.6650421 | CS |
| 4 | -0.1493 | -8.53142857143 | 1.75 | 1.82 | 1.39 | 499302 | 1.61579428 | CS |
| 12 | -0.8593 | -34.9308943089 | 2.46 | 3.49 | 1.39 | 1000271 | 2.25679075 | CS |
| 26 | -1.5293 | -48.8594249201 | 3.13 | 3.49 | 1.39 | 655497 | 2.4547498 | CS |
| 52 | -3.1593 | -66.3718487395 | 4.76 | 5.38 | 1.39 | 609407 | 3.12615785 | CS |
| 156 | -13.5693 | -89.4482531312 | 15.17 | 17.28 | 0.359908 | 533896 | 3.39487049 | CS |
| 260 | -28.3993 | -94.6643333333 | 30 | 56.5899 | 0.359908 | 424517 | 8.82356457 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.72 | 1.62 | 320707 |
| 1740094800 | 1.67 | 0 | 0.00 | 1.67 | 1.73 | 1.6299999 | 298823 |
| 1740008400 | 1.67 | -0.01 | -0.60 | 1.67 | 1.7 | 1.62 | 335234 |
| 1739922000 | 1.68 | 0.08 | 5.00 | 1.62 | 1.77 | 1.62 | 541163 |
| 1739576400 | 1.6 | -0.01 | -0.62 | 1.62 | 1.725 | 1.6 | 468402 |
| 1739490000 | 1.61 | 0.13 | 8.78 | 1.49 | 1.61 | 1.445 | 412742 |
| 1739403600 | 1.48 | 0.09 | 6.47 | 1.41 | 1.52 | 1.3899999 | 444155 |
| 1739317200 | 1.3899999 | -0.08 | -5.44 | 1.45 | 1.49 | 1.3899999 | 522166 |
| 1739230800 | 1.47 | -0.04 | -2.65 | 1.51 | 1.51 | 1.42 | 524222 |
| 1738971600 | 1.51 | -0.11 | -6.79 | 1.61 | 1.6299999 | 1.49 | 758136 |
| 1738885200 | 1.62 | -0.12 | -6.90 | 1.74 | 1.74 | 1.62 | 446742 |
| 1738798800 | 1.74 | 0.09 | 5.45 | 1.65 | 1.74 | 1.6299999 | 391077 |
| 1738712400 | 1.65 | 0.07 | 4.43 | 1.58 | 1.66 | 1.55 | 562816 |
| 1738626000 | 1.58 | -0.1 | -5.95 | 1.62 | 1.67 | 1.56 | 483886 |
| 1738366800 | 1.68 | -0.04 | -2.33 | 1.71 | 1.75 | 1.6399999 | 674684 |
| 1738280400 | 1.72 | 0.07 | 4.24 | 1.66 | 1.73 | 1.585 | 565220 |
| 1738194000 | 1.65 | -0.07 | -4.07 | 1.7 | 1.74 | 1.6299999 | 481440 |
| 1738107600 | 1.72 | 0.04 | 2.38 | 1.67 | 1.725 | 1.61 | 625932 |
| 1738021200 | 1.68 | -0.09 | -5.08 | 1.75 | 1.82 | 1.65 | 597061 |
| 1737762000 | 1.77 | 0.07 | 4.12 | 1.79 | 1.825 | 1.72 | 363726 |
| 1737675600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737589200 | 1.7 | -0.06 | -3.41 | 1.74 | 1.755 | 1.68 | 466155 |
| 1737502800 | 1.76 | -0.07 | -3.83 | 1.865 | 1.87 | 1.75 | 484885 |
| 1737157200 | 1.83 | 0.08 | 4.57 | 1.8 | 1.84 | 1.73 | 548930 |
| 1737070800 | 1.75 | -0.03 | -1.69 | 1.78 | 1.82 | 1.7 | 380961 |
| 1736984400 | 1.78 | 0.07 | 4.09 | 1.79 | 1.818 | 1.7 | 589146 |
| 1736898000 | 1.71 | -0.01 | -0.58 | 1.75 | 1.8 | 1.695 | 422241 |
| 1736811600 | 1.72 | -0.16 | -8.51 | 1.88 | 1.88 | 1.675 | 588305 |
| 1736552400 | 1.88 | -0.04 | -2.08 | 1.868 | 1.9 | 1.775 | 725771 |
| 1736379600 | 1.92 | -0.08 | -4.00 | 1.98 | 2 | 1.91 | 388452 |
| 1736293200 | 2 | 0.06 | 3.09 | 1.95 | 2.08 | 1.94 | 652939 |
| 1736206800 | 1.94 | -0.08 | -3.96 | 2.075 | 2.1399 | 1.94 | 1050379 |
| 1735947600 | 2.02 | 0.02 | 1.00 | 1.98 | 2.12 | 1.98 | 622617 |
| 1735861200 | 2 | 0.01 | 0.50 | 2.015 | 2.195 | 1.98 | 917342 |
| 1735688400 | 1.99 | 0.09 | 4.74 | 1.95 | 2 | 1.9 | 703845 |
| 1735602000 | 1.9 | -0.13 | -6.40 | 2 | 2.0299999 | 1.89 | 602421 |
| 1735342800 | 2.0299999 | -0.09 | -4.25 | 2.12 | 2.1299 | 1.955 | 731896 |
| 1735256400 | 2.12 | 0.09 | 4.43 | 2 | 2.13 | 1.925 | 601952 |
| 1735077840 | 2.0299999 | 0.04 | 2.01 | 1.98 | 2.0519 | 1.945 | 303522 |
| 1734997200 | 1.99 | 0.03 | 1.53 | 1.98 | 2.06 | 1.93 | 903428 |
| 1734738000 | 1.96 | -0.16 | -7.55 | 2.07 | 2.18 | 1.94 | 1895916 |
| 1734651600 | 2.12 | 0.21 | 10.99 | 1.95 | 2.17 | 1.93 | 1141937 |
| 1734565200 | 1.91 | -0.22 | -10.33 | 2.13 | 2.21 | 1.9 | 938669 |
| 1734478800 | 2.13 | 0.13 | 6.50 | 2.05 | 2.165 | 1.96 | 1316718 |
| 1734392400 | 2 | 0.11 | 5.82 | 1.95 | 2.1349999 | 1.82 | 2028567 |
| 1734133200 | 1.89 | -0.09 | -4.55 | 1.9906 | 2.0099999 | 1.8 | 1416300 |
| 1734046800 | 1.98 | -0.24 | -10.81 | 2.275 | 2.2892 | 1.96 | 1325001 |
| 1733960400 | 2.22 | -1.26 | -36.21 | 3.25 | 3.25 | 2.0601 | 5544731 |
| 1733874000 | 3.48 | 0.27 | 8.41 | 3.25 | 3.49 | 3.06 | 2273020 |
| 1733787600 | 3.21 | 0.08 | 2.56 | 3.3856 | 3.39 | 2.97 | 3062003 |
| 1733528400 | 3.13 | 1.21 | 63.02 | 2.04 | 3.16 | 2.0299999 | 8874257 |
| 1733442000 | 1.92 | -0.15 | -7.25 | 1.9 | 2.02 | 1.8 | 692479 |
| 1733355600 | 2.07 | 0 | 0.00 | 2.08 | 2.185 | 2.055 | 478817 |
| 1733269200 | 2.07 | -0.25 | -10.78 | 2.285 | 2.285 | 2.06 | 426311 |
| 1733182800 | 2.32 | -0.1 | -4.13 | 2.46 | 2.46 | 2.3 | 434945 |
| 1732917840 | 2.42 | 0.16 | 7.08 | 2.295 | 2.46 | 2.2599999 | 237795 |
| 1732750800 | 2.2599999 | 0.04 | 1.80 | 2.2349 | 2.32 | 2.21 | 309359 |
| 1732664400 | 2.22 | 0.19 | 9.36 | 2.0299999 | 2.38 | 1.91 | 660567 |
| 1732578000 | 2.0299999 | 0.04 | 2.01 | 2.0299999 | 2.15 | 2 | 337383 |
