Premium
Aclaris Therapeutics Inc (ACRS)
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 | -0.2 | -11.9047619048 | 1.68 | 1.775 | 1.465 | 657406 | 1.61651051 | CS |
| 4 | -0.4 | -21.2765957447 | 1.88 | 2.0275 | 1.465 | 1169201 | 1.63161302 | CS |
| 12 | -1.03 | -41.0358565737 | 2.51 | 2.639999 | 1.465 | 911841 | 2.04111168 | CS |
| 26 | 0.32 | 27.5862068966 | 1.16 | 5.17 | 1.12 | 1682567 | 3.17614157 | CS |
| 52 | 0.22 | 17.4603174603 | 1.26 | 5.17 | 0.9515 | 1145086 | 2.64420597 | CS |
| 156 | -15.76 | -91.4153132251 | 17.24 | 18.9583 | 0.5902 | 1225629 | 4.28990393 | CS |
| 260 | 0.45 | 43.6893203883 | 1.03 | 30.375 | 0.5902 | 1071967 | 7.54201115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743546900 | 1.48 | -0.05 | -3.27 | 1.52 | 1.53 | 1.46 | 746481 |
| 1743460500 | 1.53 | -0.06 | -3.77 | 1.57 | 1.57 | 1.465 | 512490 |
| 1743201300 | 1.59 | -0.02 | -1.24 | 1.6299999 | 1.665 | 1.58 | 541511 |
| 1743114900 | 1.61 | -0.01 | -0.62 | 1.6 | 1.67 | 1.6 | 470878 |
| 1743028500 | 1.62 | -0.05 | -2.99 | 1.69 | 1.69 | 1.565 | 649989 |
| 1742942100 | 1.67 | -0.03 | -1.76 | 1.68 | 1.775 | 1.65 | 1112163 |
| 1742855700 | 1.7 | 0.1 | 6.25 | 1.62 | 1.755 | 1.59 | 1372063 |
| 1742596500 | 1.6 | 0.03 | 1.91 | 1.58 | 1.62 | 1.55 | 2615017 |
| 1742510100 | 1.57 | 0.02 | 1.29 | 1.55 | 1.6399999 | 1.53 | 746918 |
| 1742423700 | 1.55 | -0.03 | -1.59 | 1.59 | 1.61 | 1.54 | 1220748 |
| 1742337300 | 1.575 | -0.01 | -0.32 | 1.59 | 1.62 | 1.55 | 2128423 |
| 1742250900 | 1.58 | 0.03 | 1.61 | 1.56 | 1.605 | 1.495 | 1607056 |
| 1741991700 | 1.555 | -0.01 | -0.32 | 1.56 | 1.59 | 1.54 | 945332 |
| 1741905300 | 1.56 | -0.03 | -1.89 | 1.57 | 1.67 | 1.54 | 1095897 |
| 1741818900 | 1.59 | -0.06 | -3.64 | 1.67 | 1.69 | 1.58 | 3631488 |
| 1741732500 | 1.65 | -0.01 | -0.60 | 1.6299999 | 1.695 | 1.61 | 886508 |
| 1741646100 | 1.66 | -0.17 | -9.29 | 1.83 | 1.83 | 1.6299999 | 907254 |
| 1741390500 | 1.83 | 0.01 | 0.55 | 1.88 | 2.0275 | 1.82 | 1197748 |
| 1741304100 | 1.82 | -0.03 | -1.62 | 1.772 | 1.87 | 1.75 | 680253 |
| 1741217700 | 1.85 | -0.08 | -4.15 | 1.92 | 1.96 | 1.84 | 439994 |
| 1741131300 | 1.93 | -0.03 | -1.53 | 1.88 | 1.965 | 1.86 | 622281 |
| 1741044900 | 1.96 | -0.03 | -1.51 | 2.0099999 | 2.09 | 1.94 | 547597 |
| 1740785700 | 1.99 | 0.04 | 2.05 | 1.9 | 2.0169 | 1.77 | 1102698 |
| 1740699300 | 1.95 | -0.15 | -7.14 | 2.17 | 2.17 | 1.94 | 640729 |
| 1740612900 | 2.1 | 0.04 | 1.94 | 2.07 | 2.13 | 2.05 | 636783 |
| 1740526500 | 2.06 | -0.01 | -0.48 | 2.07 | 2.09 | 2 | 510630 |
| 1740440100 | 2.07 | -0.17 | -7.59 | 2.23 | 2.25 | 2.05 | 495994 |
| 1740180900 | 2.24 | -0.08 | -3.24 | 2.29 | 2.335 | 2.22 | 371042 |
| 1740094500 | 2.315 | 0 | 0.22 | 2.33 | 2.34 | 2.235 | 354822 |
| 1740008100 | 2.31 | 0.01 | 0.43 | 2.3 | 2.415 | 2.2599999 | 621629 |
| 1739921700 | 2.3 | -0.03 | -1.29 | 2.35 | 2.3849999 | 2.235 | 377603 |
| 1739576100 | 2.33 | 0.13 | 5.91 | 2.18 | 2.35 | 2.17 | 473669 |
| 1739489700 | 2.2 | 0.03 | 1.38 | 2.19 | 2.24 | 2.14 | 388490 |
| 1739403300 | 2.17 | -0.03 | -1.36 | 2.13 | 2.215 | 2.11 | 726136 |
| 1739316900 | 2.2 | -0.19 | -7.95 | 2.39 | 2.39 | 2.185 | 412708 |
| 1739230500 | 2.39 | -0.1 | -4.02 | 2.54 | 2.545 | 2.38 | 603954 |
| 1738971300 | 2.49 | 0.06 | 2.47 | 2.46 | 2.535 | 2.4049999 | 715171 |
| 1738884900 | 2.43 | -0.14 | -5.45 | 2.6 | 2.61 | 2.39 | 792531 |
| 1738798500 | 2.57 | 0.06 | 2.39 | 2.49 | 2.595 | 2.46 | 643592 |
| 1738712100 | 2.5099999 | 0.11 | 4.58 | 2.38 | 2.555 | 2.33 | 703507 |
| 1738625700 | 2.4 | -0.08 | -3.23 | 2.39 | 2.505 | 2.37 | 544552 |
| 1738366500 | 2.48 | 0.09 | 3.77 | 2.57 | 2.58 | 2.36 | 2825003 |
| 1738280100 | 2.39 | 0.03 | 1.27 | 2.37 | 2.42 | 2.3391 | 304600 |
| 1738193700 | 2.36 | -0.03 | -1.26 | 2.4 | 2.41 | 2.2799999 | 496686 |
| 1738107300 | 2.39 | -0.06 | -2.45 | 2.42 | 2.42 | 2.33 | 629421 |
| 1738020900 | 2.45 | -0.06 | -2.39 | 2.47 | 2.5395 | 2.39 | 510173 |
| 1737761700 | 2.5099999 | -0.08 | -2.90 | 2.58 | 2.58 | 2.48 | 523355 |
| 1737675300 | 2.585 | 0 | 0.00 | 2.585 | 2.585 | 2.585 | 0 |
| 1737588900 | 2.585 | -0.02 | -0.58 | 2.61 | 2.61 | 2.5099999 | 801854 |
| 1737502500 | 2.6 | 0.03 | 1.17 | 2.61 | 2.639999 | 2.475 | 837434 |
| 1737156900 | 2.57 | 0.07 | 2.80 | 2.5099999 | 2.59 | 2.46 | 506830 |
| 1737070500 | 2.5 | -0.01 | -0.40 | 2.49 | 2.5252 | 2.44 | 378510 |
| 1736984100 | 2.5099999 | 0.01 | 0.40 | 2.56 | 2.5682 | 2.42 | 516113 |
| 1736897700 | 2.5 | 0.02 | 0.81 | 2.5 | 2.5 | 2.31 | 2692905 |
| 1736811300 | 2.48 | 0.01 | 0.40 | 2.46 | 2.49 | 2.3809 | 2164600 |
| 1736552100 | 2.47 | 0.01 | 0.41 | 2.43 | 2.47 | 2.32 | 1661360 |
| 1736379300 | 2.46 | -0.04 | -1.60 | 2.46 | 2.5099999 | 2.4 | 635036 |
| 1736292900 | 2.5 | -0.03 | -1.19 | 2.5099999 | 2.6 | 2.43 | 531348 |
| 1736206500 | 2.5299999 | -0.07 | -2.69 | 2.63 | 2.65 | 2.45 | 843629 |
| 1735947300 | 2.6 | 0.11 | 4.42 | 2.49 | 2.795 | 2.49 | 1045722 |
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
