Premium
Acadia Pharmaceuticals Inc (ACAD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 1.62790697674 | 25.8 | 26.51 | 25.24 | 1545710 | 26.13064901 | CS |
| 4 | 4.73 | 22.0102373197 | 21.49 | 27.31 | 20.84 | 1916685 | 24.15133794 | CS |
| 12 | 4.37 | 20 | 21.85 | 27.31 | 20.3 | 1726165 | 22.6266329 | CS |
| 26 | -0.18 | -0.681818181818 | 26.4 | 27.81 | 19.89 | 1667932 | 22.90763629 | CS |
| 52 | 4.65 | 21.5577190542 | 21.57 | 28.35 | 19.69 | 1731052 | 23.34902482 | CS |
| 156 | 1.95 | 8.03461063041 | 24.27 | 33.99 | 13.4 | 1828553 | 21.30398438 | CS |
| 260 | 2.54 | 10.7263513514 | 23.68 | 33.99 | 12.24 | 1739022 | 20.53977793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 26.22 | -0.19 | -0.72 | 26.51 | 26.51 | 25.66 | 1442834 |
| 1783636500 | 26.41 | 0.41 | 1.58 | 25.7 | 26.51 | 25.59 | 1801338 |
| 1783550100 | 26 | -0.2 | -0.76 | 26.15 | 26.29 | 25.59 | 1551909 |
| 1783463700 | 26.2 | 0.43 | 1.67 | 26.16 | 26.35 | 25.63 | 1674511 |
| 1783377300 | 25.77 | -0.2 | -0.77 | 25.8 | 26 | 25.24 | 1155082 |
| 1783031700 | 25.97 | 0.77 | 3.06 | 25.23 | 26.2268 | 25.13 | 1586459 |
| 1782945300 | 25.2 | -0.1 | -0.40 | 25.24 | 25.55 | 24.935 | 1417736 |
| 1782858900 | 25.3 | 0.1 | 0.40 | 25.34 | 26 | 25.02 | 1721347 |
| 1782772500 | 25.2 | -0.12 | -0.47 | 25.4 | 25.725 | 24.95 | 2090143 |
| 1782513300 | 25.32 | 1.6 | 6.75 | 26.38 | 27.31 | 25.07 | 7370155 |
| 1782426900 | 23.72 | 0.36 | 1.54 | 23.28 | 24.105 | 23.28 | 1491602 |
| 1782340500 | 23.36 | 0.76 | 3.36 | 22.67 | 23.79 | 22.67 | 1495952 |
| 1782254100 | 22.6 | 0.51 | 2.31 | 22.26 | 22.66 | 22.01 | 1476939 |
| 1782167700 | 22.09 | 0.47 | 2.17 | 21.64 | 22.46 | 21.59 | 1904444 |
| 1781822100 | 21.62 | 0.02 | 0.09 | 21.73 | 21.9 | 21.2 | 3225703 |
| 1781735700 | 21.6 | 0.66 | 3.15 | 20.99 | 21.725 | 20.92 | 1338696 |
| 1781649300 | 20.94 | -0.33 | -1.53 | 21.34 | 21.47 | 20.84 | 1242251 |
| 1781562900 | 21.265 | 0.18 | 0.83 | 21.1 | 21.39 | 21.05 | 1202094 |
| 1781303700 | 21.09 | -0.3 | -1.40 | 21.49 | 21.55 | 21.05 | 753975 |
| 1781217300 | 21.39 | 0.14 | 0.66 | 21.12 | 21.68 | 20.92 | 945190 |
| 1781130900 | 21.25 | -0.59 | -2.70 | 21.79 | 22.145 | 21.23 | 1226888 |
| 1781044500 | 21.84 | 0.14 | 0.65 | 21.86 | 22.03 | 21.47 | 1104731 |
| 1780958100 | 21.7 | 0.14 | 0.65 | 21.56 | 21.79 | 21.27 | 883815 |
| 1780698900 | 21.56 | -0.16 | -0.74 | 21.71 | 21.96 | 21.45 | 807301 |
| 1780612500 | 21.72 | 0.29 | 1.35 | 21.72 | 21.85 | 21.48 | 1122717 |
| 1780526100 | 21.43 | 0.54 | 2.58 | 20.87 | 21.44 | 20.76 | 1282309 |
| 1780439700 | 20.89 | -0.63 | -2.93 | 21.27 | 21.38 | 20.75 | 1236327 |
| 1780353300 | 21.52 | -0.14 | -0.65 | 21.4 | 21.6 | 20.96 | 1119204 |
| 1780094100 | 21.66 | 0.03 | 0.14 | 21.65 | 21.955 | 21.58 | 1745405 |
| 1780007700 | 21.63 | 0.44 | 2.08 | 21.02 | 21.825 | 20.89 | 1075658 |
| 1779921300 | 21.19 | -0.07 | -0.33 | 21.48 | 21.6 | 21.14 | 982385 |
| 1779834900 | 21.26 | 0.16 | 0.76 | 21.07 | 21.27 | 20.91 | 965009 |
| 1779489300 | 21.1 | -0.22 | -1.03 | 21.16 | 21.6 | 21.07 | 1376580 |
| 1779402900 | 21.32 | 0.37 | 1.77 | 20.64 | 21.47 | 20.41 | 1664517 |
| 1779316500 | 20.95 | 0.47 | 2.29 | 20.48 | 21.005 | 20.48 | 1703885 |
| 1779230100 | 20.48 | -0.21 | -1.01 | 20.69 | 20.915 | 20.3 | 2089368 |
| 1779143700 | 20.69 | -0.71 | -3.32 | 21.45 | 21.68 | 20.65 | 1623369 |
| 1778884500 | 21.4 | -0.69 | -3.12 | 21.92 | 22 | 21.365 | 1292657 |
| 1778798100 | 22.09 | -0.09 | -0.41 | 22.25 | 22.39 | 21.88 | 2029068 |
| 1778711700 | 22.18 | 0.46 | 2.12 | 21.57 | 22.265 | 21.4101 | 1543160 |
| 1778625300 | 21.72 | -0.08 | -0.37 | 21.88 | 22.0999 | 21.57 | 1125205 |
| 1778538900 | 21.8 | -0.6 | -2.68 | 22.1 | 22.505 | 21.75 | 1943737 |
| 1778279700 | 22.4 | -0.16 | -0.71 | 22.43 | 22.905 | 22.26 | 2084450 |
| 1778193300 | 22.56 | 1.08 | 5.03 | 21.89 | 22.84 | 21.52 | 3669617 |
| 1778106900 | 21.48 | -0.87 | -3.89 | 22.54 | 23.07 | 21.36 | 3576783 |
| 1778020500 | 22.35 | 0.16 | 0.72 | 22.38 | 22.7 | 22.12 | 1030984 |
| 1777934100 | 22.19 | 0.24 | 1.09 | 21.79 | 22.28 | 21.64 | 1907674 |
| 1777674900 | 21.95 | -0.5 | -2.23 | 22.31 | 22.345 | 21.63 | 1449025 |
| 1777588500 | 22.45 | 0.25 | 1.13 | 22.2 | 22.72 | 22.1872 | 1734936 |
| 1777502100 | 22.2 | -0.47 | -2.07 | 22.36 | 22.73 | 22.01 | 1321888 |
| 1777415700 | 22.67 | 0.37 | 1.66 | 22.39 | 22.78 | 22.3 | 1319224 |
| 1777329300 | 22.3 | 0.34 | 1.55 | 21.9 | 22.79 | 21.9 | 1075264 |
| 1777070100 | 21.96 | -0.15 | -0.68 | 22.03 | 22.23 | 21.67 | 868185 |
| 1776983700 | 22.11 | -0.13 | -0.58 | 22.22 | 22.245 | 21.84 | 1209580 |
| 1776897300 | 22.24 | 0.44 | 2.02 | 21.98 | 22.36 | 21.81 | 1180171 |
| 1776810900 | 21.8 | -0.29 | -1.31 | 22.11 | 22.18 | 21.7 | 990727 |
| 1776724500 | 22.09 | -0.08 | -0.36 | 22.13 | 22.37 | 21.9539 | 1037529 |
| 1776465300 | 22.17 | 0.92 | 4.33 | 21.85 | 22.29 | 21.6584 | 8552610 |
| 1776378900 | 21.25 | -0.51 | -2.34 | 21.86 | 22.07 | 21.155 | 1677661 |
| 1776292500 | 21.76 | -0.26 | -1.18 | 22.02 | 22.315 | 21.72 | 1227503 |
| 1776206100 | 22.02 | 0.56 | 2.61 | 21.46 | 22.13 | 21.46 | 1969602 |
| 1776119700 | 21.46 | -0.28 | -1.29 | 21.53 | 21.66 | 20.96 | 2038066 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
