Premium
Acadia Pharmaceuticals Inc (ACAD)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -1.34976525822 | 17.04 | 17.86 | 16.27 | 1544433 | 17.13151267 | CS |
| 4 | 0.685 | 4.2480620155 | 16.125 | 19.05 | 16.01 | 1557772 | 17.26288952 | CS |
| 12 | 1.15 | 7.343550447 | 15.66 | 19.05 | 14.15 | 1409730 | 16.20991455 | CS |
| 26 | 1.94 | 13.046402152 | 14.87 | 19.44 | 14.15 | 1572406 | 16.47639093 | CS |
| 52 | -13.27 | -44.1156914894 | 30.08 | 32.59 | 14.15 | 1651186 | 18.84552097 | CS |
| 156 | -8.69 | -34.0784313725 | 25.5 | 33.99 | 12.24 | 1685153 | 20.15953721 | CS |
| 260 | -26.9 | -61.54198124 | 43.71 | 58.72 | 12.24 | 1614109 | 25.40441657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 16.87 | 0.14 | 0.84 | 16.51 | 17.2128 | 16.489999 | 4938128 |
| 1734651300 | 16.73 | -0.18 | -1.06 | 17.11 | 17.21 | 16.27 | 1412912 |
| 1734564900 | 16.91 | -0.5 | -2.87 | 17.49 | 17.86 | 16.68 | 1608830 |
| 1734478500 | 17.41 | 0.07 | 0.40 | 17.31 | 17.5659 | 17.22 | 1215204 |
| 1734392100 | 17.34 | 0.08 | 0.46 | 17.31 | 17.6 | 17.075 | 1539226 |
| 1734132900 | 17.26 | 0 | 0.00 | 17.21 | 17.44 | 16.78 | 2023106 |
| 1734046500 | 17.26 | -0.76 | -4.22 | 17.92 | 18.19 | 17.25 | 1363080 |
| 1733960100 | 18.02 | -0.51 | -2.75 | 18.6 | 18.64 | 17.79 | 1634507 |
| 1733873700 | 18.53 | -0.23 | -1.23 | 18.86 | 19.02 | 18.11 | 2439823 |
| 1733787300 | 18.76 | 1.48 | 8.56 | 17.5 | 19.05 | 17.405 | 3451891 |
| 1733528100 | 17.28 | 0.57 | 3.41 | 16.87 | 17.36 | 16.73 | 1082341 |
| 1733441700 | 16.71 | -0.46 | -2.68 | 17.14 | 17.21 | 16.625 | 1823142 |
| 1733355300 | 17.17 | 0.87 | 5.34 | 16.309999 | 17.26 | 16.3 | 1907820 |
| 1733268900 | 16.3 | -0.31 | -1.87 | 16.46 | 16.579999 | 16.135 | 1190507 |
| 1733182500 | 16.61 | 0.29 | 1.78 | 16.26 | 16.68 | 16.02 | 1418015 |
| 1732917840 | 16.32 | 0.03 | 0.18 | 16.309999 | 16.405 | 16.16 | 542714 |
| 1732750500 | 16.29 | 0.08 | 0.49 | 16.399999 | 16.4805 | 16.149999 | 938657 |
| 1732664100 | 16.21 | -0.33 | -2.00 | 16.42 | 16.469999 | 16.129999 | 1254636 |
| 1732577700 | 16.54 | 0.17 | 1.04 | 16.62 | 17.09 | 16.52 | 1632334 |
| 1732318500 | 16.37 | 0.19 | 1.17 | 16.149999 | 16.69 | 16.01 | 1398699 |
| 1732232100 | 16.18 | -0.09 | -0.55 | 16.04 | 16.42 | 15.66 | 1209811 |
| 1732145700 | 16.27 | 0.06 | 0.37 | 16.25 | 16.385 | 16.05 | 1087297 |
| 1732059300 | 16.21 | -0.82 | -4.82 | 16.81 | 17.03 | 16.045 | 1562269 |
| 1731972900 | 17.03 | 0.26 | 1.55 | 16.81 | 17.17 | 16.59 | 1834457 |
| 1731713700 | 16.77 | -0.25 | -1.47 | 17.14 | 17.3 | 16.37 | 1826798 |
| 1731627300 | 17.02 | -0.57 | -3.24 | 17.68 | 17.77 | 17 | 1374466 |
| 1731540900 | 17.59 | -0.34 | -1.90 | 18.13 | 18.15 | 17.575 | 931243 |
| 1731454500 | 17.93 | -0.34 | -1.86 | 18.16 | 18.395 | 17.85 | 989654 |
| 1731368100 | 18.27 | 0.61 | 3.45 | 17.97 | 18.71 | 17.92 | 1490314 |
| 1731108900 | 17.66 | 0.46 | 2.67 | 17.1 | 17.9658 | 17.1 | 1533637 |
| 1731022500 | 17.2 | 1.41 | 8.93 | 15.69 | 17.49 | 15.68 | 3216794 |
| 1730936100 | 15.79 | 0.79 | 5.27 | 15.7 | 15.85 | 15.18 | 2072295 |
| 1730849700 | 15 | 0.38 | 2.60 | 14.745 | 15.03 | 14.41 | 1868571 |
| 1730763300 | 14.62 | -0.19 | -1.28 | 14.73 | 15.02 | 14.6 | 2793608 |
| 1730500500 | 14.81 | 0.22 | 1.51 | 14.66 | 14.87 | 14.52 | 1213966 |
| 1730414100 | 14.59 | -0.18 | -1.22 | 14.7 | 14.77 | 14.4524 | 1076289 |
| 1730327700 | 14.77 | 0.03 | 0.20 | 14.64 | 15 | 14.57 | 847274 |
| 1730241300 | 14.74 | 0 | 0.00 | 14.68 | 14.91 | 14.6 | 945595 |
| 1730154900 | 14.74 | 0.4 | 2.79 | 14.44 | 14.805 | 14.31 | 819507 |
| 1729895700 | 14.34 | -0.14 | -0.97 | 14.52 | 14.6 | 14.34 | 583196 |
| 1729809300 | 14.48 | 0.19 | 1.33 | 14.29 | 14.5 | 14.26 | 783674 |
| 1729722900 | 14.29 | -0.23 | -1.58 | 14.53 | 14.68 | 14.15 | 1006583 |
| 1729636500 | 14.52 | -0.24 | -1.63 | 14.63 | 14.9 | 14.5 | 794276 |
| 1729550100 | 14.76 | -0.54 | -3.53 | 15.3 | 15.56 | 14.53 | 1583806 |
| 1729290900 | 15.3 | 0.13 | 0.86 | 15.19 | 15.37 | 15.04 | 2127051 |
| 1729204500 | 15.17 | 0.13 | 0.86 | 15.11 | 15.26 | 14.955 | 1006903 |
| 1729118100 | 15.04 | 0.13 | 0.87 | 14.98 | 15.15 | 14.81 | 1041933 |
| 1729031700 | 14.91 | -0.08 | -0.53 | 14.94 | 15.15 | 14.89 | 893528 |
| 1728945300 | 14.99 | 0.07 | 0.47 | 14.84 | 15.05 | 14.78 | 782822 |
| 1728686100 | 14.92 | 0.37 | 2.54 | 14.53 | 14.93 | 14.485 | 922235 |
| 1728599700 | 14.55 | -0.04 | -0.27 | 14.5 | 14.58 | 14.314744 | 909368 |
| 1728513300 | 14.59 | 0.13 | 0.90 | 14.51 | 14.68 | 14.44 | 986449 |
| 1728426900 | 14.46 | -0.27 | -1.83 | 14.68 | 14.71 | 14.45 | 1550770 |
| 1728340500 | 14.73 | -0.37 | -2.45 | 15.14 | 15.14 | 14.6 | 922124 |
| 1728081300 | 15.1 | 0.38 | 2.58 | 14.89 | 15.13 | 14.725 | 1241850 |
| 1727994900 | 14.72 | -0.41 | -2.71 | 15.05 | 15.05 | 14.6 | 1704715 |
| 1727908500 | 15.13 | -0.17 | -1.11 | 15.22 | 15.265 | 15.06 | 1051081 |
| 1727822100 | 15.3 | -0.08 | -0.52 | 15.33 | 15.47 | 15.075 | 1583102 |
| 1727735700 | 15.38 | -0.31 | -1.98 | 15.6 | 15.84 | 15.26 | 1960060 |
| 1727476500 | 15.69 | 0.21 | 1.36 | 15.66 | 16.11 | 15.66 | 1992259 |
| 1727390100 | 15.48 | 0.16 | 1.04 | 15.51 | 15.65 | 15.31 | 2942863 |
| 1727303700 | 15.32 | -0.52 | -3.28 | 15.86 | 15.86 | 15.24 | 1820188 |
| 1727217300 | 15.84 | -0.45 | -2.76 | 16.29 | 16.36 | 15.29 | 3896016 |
| 1727130900 | 16.29 | -0.24 | -1.45 | 16.53 | 16.61 | 16.2104 | 935000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
