Premium
Aclaris Therapeutics Inc (ACRS)
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 | -0.09 | -1.59433126661 | 5.645 | 5.7597 | 5.2401 | 1730444 | 5.48344731 | CS |
| 4 | 1.265 | 29.4871794872 | 4.29 | 5.7597 | 4.0742 | 2151142 | 4.90760726 | CS |
| 12 | 1.635 | 41.7091836735 | 3.92 | 5.7597 | 3.85 | 1564425 | 4.67943573 | CS |
| 26 | 2.905 | 109.622641509 | 2.65 | 5.7597 | 2.5 | 1952483 | 4.10174965 | CS |
| 52 | 4.095 | 280.479452055 | 1.46 | 5.7597 | 1.44 | 1560385 | 3.36952346 | CS |
| 156 | -5.195 | -48.3255813953 | 10.75 | 11.12 | 0.5902 | 1572241 | 2.54693887 | CS |
| 260 | -11.165 | -66.7763157895 | 16.72 | 19.97 | 0.5902 | 1151430 | 4.45843835 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 5.62 | 0.13 | 2.37 | 5.48 | 5.7596999 | 5.37 | 1379975 |
| 1783377300 | 5.49 | -0.07 | -1.26 | 5.63 | 5.665 | 5.455 | 1193766 |
| 1783031700 | 5.5599999 | 0.22 | 4.12 | 5.36 | 5.58 | 5.325 | 1942964 |
| 1782945300 | 5.34 | 0.05 | 0.95 | 5.6449999 | 5.69 | 5.2401 | 2405070 |
| 1782858900 | 5.29 | 0.27 | 5.38 | 4.99 | 5.35 | 4.94 | 3192699 |
| 1782772500 | 5.0199999 | 0.02 | 0.40 | 5 | 5.065 | 4.86 | 1840974 |
| 1782513300 | 5 | 0.09 | 1.83 | 4.88 | 5.1401 | 4.8 | 8838919 |
| 1782426900 | 4.91 | 0.12 | 2.51 | 4.7699999 | 4.97 | 4.76 | 1329407 |
| 1782340500 | 4.79 | -0.13 | -2.64 | 4.93 | 5 | 4.705 | 1482096 |
| 1782254100 | 4.92 | 0.08 | 1.65 | 4.7699999 | 5.115 | 4.7699999 | 1865304 |
| 1782167700 | 4.84 | 0.34 | 7.56 | 4.55 | 4.93 | 4.5 | 1819229 |
| 1781822100 | 4.5 | 0.08 | 1.81 | 4.5599999 | 4.58 | 4.365 | 4322793 |
| 1781735700 | 4.42 | 0.08 | 1.84 | 4.32 | 4.5199999 | 4.3 | 1187731 |
| 1781649300 | 4.34 | -0.02 | -0.46 | 4.37 | 4.43 | 4.245 | 1086116 |
| 1781562900 | 4.36 | 0.04 | 0.93 | 4.43 | 4.55 | 4.26 | 1675619 |
| 1781303700 | 4.32 | -0.05 | -1.14 | 4.39 | 4.5287 | 4.29 | 1114584 |
| 1781217300 | 4.37 | 0.27 | 6.59 | 4.12 | 4.39 | 4.0742 | 818848 |
| 1781130900 | 4.1 | -0.2 | -4.65 | 4.29 | 4.39 | 4.08 | 1224469 |
| 1781044500 | 4.3 | -0.07 | -1.49 | 4.41 | 4.47 | 4.22 | 1022428 |
| 1780958100 | 4.365 | 0 | 0.11 | 4.42 | 4.485 | 4.2901 | 1464096 |
| 1780698900 | 4.36 | -0.35 | -7.43 | 4.69 | 4.7 | 4.325 | 929022 |
| 1780612500 | 4.71 | 0.29 | 6.56 | 4.46 | 4.7699999 | 4.42 | 1065990 |
| 1780526100 | 4.42 | -0.21 | -4.54 | 4.63 | 4.655 | 4.4 | 1579004 |
| 1780439700 | 4.63 | 0.29 | 6.68 | 4.41 | 4.67 | 4.35 | 1510167 |
| 1780353300 | 4.34 | -0.21 | -4.62 | 4.53 | 4.55 | 4.32 | 2228120 |
| 1780094100 | 4.55 | -0.02 | -0.44 | 4.61 | 4.675 | 4.5 | 1183540 |
| 1780007700 | 4.57 | -0.01 | -0.22 | 4.6 | 4.63 | 4.55 | 641073 |
| 1779921300 | 4.58 | 0.07 | 1.55 | 4.51 | 4.6849999 | 4.5 | 683613 |
| 1779834900 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.615 | 4.47 | 718269 |
| 1779489300 | 4.5199999 | -0.02 | -0.44 | 4.54 | 4.6 | 4.495 | 627745 |
| 1779402900 | 4.54 | 0.01 | 0.22 | 4.5 | 4.58 | 4.45 | 475796 |
| 1779316500 | 4.53 | 0.08 | 1.80 | 4.49 | 4.62 | 4.385 | 993055 |
| 1779230100 | 4.45 | 0.05 | 1.14 | 4.35 | 4.51 | 4.34 | 1195769 |
| 1779143700 | 4.4 | -0.12 | -2.65 | 4.53 | 4.535 | 4.23 | 1827908 |
| 1778884500 | 4.5199999 | -0.28 | -5.83 | 4.7 | 4.82 | 4.49 | 929272 |
| 1778798100 | 4.8 | -0.29 | -5.70 | 5.1 | 5.15 | 4.79 | 2213564 |
| 1778711700 | 5.09 | 0.21 | 4.30 | 4.83 | 5.09 | 4.8 | 2241038 |
| 1778625300 | 4.88 | -0.07 | -1.41 | 4.95 | 4.95 | 4.79 | 949291 |
| 1778538900 | 4.95 | 0.02 | 0.41 | 4.76 | 5.12 | 4.76 | 1814825 |
| 1778279700 | 4.93 | 0.07 | 1.44 | 4.86 | 4.94 | 4.66 | 1205926 |
| 1778193300 | 4.86 | 0.08 | 1.67 | 4.665 | 4.885 | 4.5599999 | 1135703 |
| 1778106900 | 4.78 | 0.03 | 0.63 | 4.8099999 | 4.875 | 4.695 | 997313 |
| 1778020500 | 4.75 | 0.22 | 4.86 | 4.72 | 4.88 | 4.59 | 1072567 |
| 1777934100 | 4.53 | 0.12 | 2.72 | 4.39 | 4.67 | 4.38 | 923846 |
| 1777674900 | 4.41 | 0.07 | 1.61 | 4.35 | 4.46 | 4.26 | 1076519 |
| 1777588500 | 4.34 | -0.13 | -2.91 | 4.48 | 4.538 | 4.215 | 1742293 |
| 1777502100 | 4.47 | 0.25 | 5.92 | 4.28 | 4.485 | 4.19 | 1324451 |
| 1777415700 | 4.22 | -0.19 | -4.31 | 4.2 | 4.37 | 4.08 | 1850548 |
| 1777329300 | 4.41 | 0.11 | 2.56 | 4.3 | 4.4799 | 4.25 | 813391 |
| 1777070100 | 4.3 | -0.25 | -5.49 | 4.51 | 4.54 | 4.2699999 | 1508259 |
| 1776983700 | 4.55 | 0.16 | 3.64 | 4.37 | 4.5599999 | 4.37 | 1993485 |
| 1776897300 | 4.39 | 0.22 | 5.28 | 4.2 | 4.405 | 4.16 | 2271967 |
| 1776810900 | 4.17 | -0.08 | -1.88 | 4.24 | 4.325 | 4.1415 | 1711437 |
| 1776724500 | 4.25 | 0 | 0.00 | 4.23 | 4.32 | 4.175 | 1076078 |
| 1776465300 | 4.25 | 0.27 | 6.78 | 4.1 | 4.2699999 | 4.025 | 1091298 |
| 1776378900 | 3.98 | 0.05 | 1.27 | 4.03 | 4.04 | 3.85 | 1108225 |
| 1776292500 | 3.93 | 0.01 | 0.26 | 3.92 | 4.04 | 3.88 | 1249482 |
| 1776206100 | 3.92 | 0.02 | 0.51 | 3.91 | 4.0199999 | 3.855 | 2684342 |
| 1776119700 | 3.9 | -0.14 | -3.47 | 4.04 | 4.18 | 3.9 | 1148118 |
| 1775860500 | 4.04 | -0.04 | -0.98 | 4.08 | 4.11 | 3.93 | 590333 |
| 1775774100 | 4.08 | 0.13 | 3.29 | 3.93 | 4.1 | 3.83 | 1064015 |
| 1775687700 | 3.95 | 0.2 | 5.33 | 3.95 | 3.99 | 3.71 | 858180 |
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.
