Premium
Acadia Pharmaceuticals Inc (ACAD)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -1.43769968051 | 18.78 | 19.045 | 18.03 | 1435992 | 18.47470523 | CS |
| 4 | 0.0996 | 0.540998566028 | 18.4104 | 19.32 | 16.61 | 1998774 | 17.74556964 | CS |
| 12 | 0.48 | 2.6622296173 | 18.03 | 19.39 | 15.66 | 2514420 | 17.75012469 | CS |
| 26 | 0.52 | 2.89049471929 | 17.99 | 19.39 | 14.15 | 1958916 | 16.85209819 | CS |
| 52 | -6.49 | -25.96 | 25 | 26.78 | 14.15 | 1870088 | 17.67853063 | CS |
| 156 | -4.6 | -19.9048031155 | 23.11 | 33.99 | 12.24 | 1749193 | 19.89128846 | CS |
| 260 | -21.88 | -54.1718247091 | 40.39 | 58.72 | 12.24 | 1659774 | 24.73438613 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 18.51 | -0.15 | -0.80 | 18.195 | 18.69 | 18.04 | 1415969 |
| 1738366500 | 18.66 | -0.03 | -0.16 | 18.77 | 19.005 | 18.53 | 1236077 |
| 1738280100 | 18.69 | 0.32 | 1.74 | 18.57 | 18.88 | 18.34 | 1592024 |
| 1738193700 | 18.37 | -0.03 | -0.16 | 18.58 | 18.81 | 18.03 | 1194759 |
| 1738107300 | 18.4 | 0.13 | 0.71 | 18.27 | 18.72 | 18.05 | 1535224 |
| 1738020900 | 18.27 | -0.4 | -2.14 | 18.78 | 19.045 | 18.255 | 1621875 |
| 1737761700 | 18.67 | 0.86 | 4.83 | 19.08 | 19.32 | 18.66 | 1722428 |
| 1737675300 | 17.81 | 0 | 0.00 | 17.81 | 17.81 | 17.81 | 0 |
| 1737588900 | 17.81 | -0.08 | -0.45 | 17.79 | 18.03 | 17.7 | 977210 |
| 1737502500 | 17.89 | 0.32 | 1.82 | 17.9 | 18 | 17.62 | 1041431 |
| 1737156900 | 17.57 | 0.05 | 0.29 | 17.73 | 17.89 | 17.35 | 3180254 |
| 1737070500 | 17.52 | 0.01 | 0.06 | 17.53 | 17.68 | 17.21 | 1514683 |
| 1736984100 | 17.51 | 0.61 | 3.61 | 17.17 | 17.59 | 16.95 | 1667563 |
| 1736897700 | 16.9 | -1 | -5.59 | 18.15 | 18.225 | 16.61 | 2848001 |
| 1736811300 | 17.9 | 0.64 | 3.71 | 17.23 | 17.91 | 17.001 | 2060055 |
| 1736552100 | 17.26 | -0.34 | -1.93 | 17.22 | 17.715 | 17.08 | 2322045 |
| 1736379300 | 17.6 | 0.21 | 1.21 | 17.37 | 17.64 | 17.05 | 2474867 |
| 1736292900 | 17.39 | -0.07 | -0.40 | 17.49 | 17.735 | 17.28 | 2482963 |
| 1736206500 | 17.46 | -0.95 | -5.16 | 18.4104 | 18.66 | 17.435 | 4507693 |
| 1735947300 | 18.41 | -0.25 | -1.34 | 18.35 | 18.71 | 18.295 | 6980581 |
| 1735860900 | 18.66 | 0.31 | 1.69 | 18.525 | 19.39 | 18.51 | 31878044 |
| 1735688100 | 18.35 | 1.66 | 9.95 | 18.24 | 18.805 | 17.99 | 6192748 |
| 1735601700 | 16.69 | -0.26 | -1.53 | 16.7 | 16.81 | 16.52 | 7309435 |
| 1735342500 | 16.95 | -0.42 | -2.42 | 17.25 | 17.38 | 16.71 | 670961 |
| 1735256100 | 17.37 | 0.3 | 1.76 | 16.96 | 17.4 | 16.88 | 746507 |
| 1735077840 | 17.07 | -0.1 | -0.58 | 17.24 | 17.275 | 16.94 | 318195 |
| 1734996900 | 17.17 | 0.3 | 1.78 | 16.9 | 17.205 | 16.62 | 1226735 |
| 1734737700 | 16.87 | 0.14 | 0.84 | 16.629999 | 17.2128 | 16.489999 | 4724703 |
| 1734651300 | 16.73 | -0.18 | -1.06 | 17.005 | 17.08 | 16.27 | 1390473 |
| 1734564900 | 16.91 | -0.5 | -2.87 | 17.485 | 17.86 | 16.68 | 1594430 |
| 1734478500 | 17.41 | 0.07 | 0.40 | 17.41 | 17.5659 | 17.22 | 1204730 |
| 1734392100 | 17.34 | 0.08 | 0.46 | 17.31 | 17.6 | 17.075 | 1526145 |
| 1734132900 | 17.26 | 0 | 0.00 | 17.04 | 17.44 | 16.78 | 2006385 |
| 1734046500 | 17.26 | -0.76 | -4.22 | 17.92 | 18.19 | 17.25 | 1349329 |
| 1733960100 | 18.02 | -0.51 | -2.75 | 18.64 | 18.64 | 17.79 | 1623868 |
| 1733873700 | 18.53 | -0.23 | -1.23 | 18.91 | 19.02 | 18.11 | 2428320 |
| 1733787300 | 18.76 | 1.48 | 8.56 | 17.49 | 19.05 | 17.43 | 3380000 |
| 1733528100 | 17.28 | 0.57 | 3.41 | 16.75 | 17.36 | 16.73 | 1075240 |
| 1733441700 | 16.71 | -0.46 | -2.68 | 17.17 | 17.21 | 16.625 | 1812477 |
| 1733355300 | 17.17 | 0.87 | 5.34 | 16.309999 | 17.26 | 16.309999 | 1897823 |
| 1733268900 | 16.3 | -0.31 | -1.87 | 16.489999 | 16.579999 | 16.135 | 1176377 |
| 1733182500 | 16.61 | 0.29 | 1.78 | 16.26 | 16.68 | 16.02 | 1409858 |
| 1732917840 | 16.32 | 0.03 | 0.18 | 16.309999 | 16.405 | 16.16 | 542170 |
| 1732750500 | 16.29 | 0.08 | 0.49 | 16.35 | 16.4805 | 16.149999 | 922327 |
| 1732664100 | 16.21 | -0.33 | -2.00 | 16.42 | 16.469999 | 16.129999 | 1252893 |
| 1732577700 | 16.54 | 0.17 | 1.04 | 16.62 | 17.09 | 16.52 | 1621363 |
| 1732318500 | 16.37 | 0.19 | 1.17 | 16.125 | 16.69 | 16.01 | 1383456 |
| 1732232100 | 16.18 | -0.09 | -0.55 | 16.04 | 16.42 | 15.66 | 1207481 |
| 1732145700 | 16.27 | 0.06 | 0.37 | 16.254999 | 16.385 | 16.05 | 1071905 |
| 1732059300 | 16.21 | -0.82 | -4.82 | 16.92 | 17.03 | 16.045 | 1501522 |
| 1731972900 | 17.03 | 0.26 | 1.55 | 16.69 | 17.17 | 16.59 | 1817892 |
| 1731713700 | 16.77 | -0.25 | -1.47 | 17.14 | 17.3 | 16.37 | 1825747 |
| 1731627300 | 17.02 | -0.57 | -3.24 | 17.75 | 17.75 | 17 | 1356582 |
| 1731540900 | 17.59 | -0.34 | -1.90 | 18.13 | 18.15 | 17.575 | 924150 |
| 1731454500 | 17.93 | -0.34 | -1.86 | 18.16 | 18.395 | 17.85 | 986799 |
| 1731368100 | 18.27 | 0.61 | 3.45 | 18.03 | 18.71 | 18.03 | 1461882 |
| 1731108900 | 17.66 | 0.46 | 2.67 | 17.1 | 17.9658 | 17.1 | 1533231 |
| 1731022500 | 17.2 | 1.41 | 8.93 | 15.75 | 17.49 | 15.718033 | 3190155 |
| 1730936100 | 15.79 | 0.79 | 5.27 | 15.64 | 15.85 | 15.18 | 2079481 |
| 1730849700 | 15 | 0.38 | 2.60 | 14.745 | 15.03 | 14.41 | 1852678 |
| 1730763300 | 14.62 | -0.19 | -1.28 | 14.73 | 15.02 | 14.6 | 2789456 |
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
