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 | -0.3 | -13.1004366812 | 2.29 | 2.335 | 1.94 | 531036 | 2.07007037 | CS |
| 4 | -0.58 | -22.5680933852 | 2.57 | 2.61 | 1.94 | 675713 | 2.33259377 | CS |
| 12 | -1.91 | -48.9743589744 | 3.9 | 4.03 | 1.94 | 821925 | 2.66834593 | CS |
| 26 | 0.81 | 68.6440677966 | 1.18 | 5.17 | 1.12 | 1519517 | 3.30968067 | CS |
| 52 | 0.79 | 65.8333333333 | 1.2 | 5.17 | 0.9515 | 1150822 | 2.60121005 | CS |
| 156 | -13.16 | -86.8646864686 | 15.15 | 18.9583 | 0.5902 | 1201981 | 4.4905359 | CS |
| 260 | 0.91 | 84.2592592593 | 1.08 | 30.375 | 0.5902 | 1057299 | 7.61017959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 1.99 | 0.04 | 2.05 | 1.88 | 2.0169 | 1.77 | 1090552 |
| 1740699300 | 1.95 | -0.15 | -7.14 | 2.17 | 2.17 | 1.94 | 640729 |
| 1740612900 | 2.1 | 0.04 | 1.94 | 2.05 | 2.13 | 2.05 | 635673 |
| 1740526500 | 2.06 | -0.01 | -0.48 | 2.064 | 2.09 | 2 | 504302 |
| 1740440100 | 2.07 | -0.17 | -7.59 | 2.205 | 2.25 | 2.05 | 489302 |
| 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 | 351317 |
| 1740008100 | 2.31 | 0.01 | 0.43 | 2.3 | 2.415 | 2.2599999 | 621629 |
| 1739921700 | 2.3 | -0.03 | -1.29 | 2.355 | 2.3849999 | 2.235 | 375911 |
| 1739576100 | 2.33 | 0.13 | 5.91 | 2.2 | 2.35 | 2.17 | 465279 |
| 1739489700 | 2.2 | 0.03 | 1.38 | 2.19 | 2.24 | 2.14 | 388490 |
| 1739403300 | 2.17 | -0.03 | -1.36 | 2.1199 | 2.215 | 2.11 | 718482 |
| 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 | 2.44 | 2.535 | 2.4049999 | 698458 |
| 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 | 703425 |
| 1738625700 | 2.4 | -0.08 | -3.23 | 2.38 | 2.505 | 2.37 | 525692 |
| 1738366500 | 2.48 | 0.09 | 3.77 | 2.5 | 2.6 | 2.36 | 2883450 |
| 1738280100 | 2.39 | 0.03 | 1.27 | 2.37 | 2.42 | 2.3391 | 304602 |
| 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 | 2.6349999 | 2.639999 | 2.475 | 830892 |
| 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 | 2.41 | 2.47 | 2.32 | 1657268 |
| 1736379300 | 2.46 | -0.04 | -1.60 | 2.48 | 2.5099999 | 2.4 | 625353 |
| 1736292900 | 2.5 | -0.03 | -1.19 | 2.5121 | 2.6 | 2.43 | 527071 |
| 1736206500 | 2.5299999 | -0.07 | -2.69 | 2.63 | 2.65 | 2.45 | 841591 |
| 1735947300 | 2.6 | 0.11 | 4.42 | 2.545 | 2.795 | 2.535 | 1041767 |
| 1735860900 | 2.49 | 0.01 | 0.40 | 2.525 | 2.615 | 2.48 | 494550 |
| 1735688100 | 2.48 | 0 | 0.00 | 2.63 | 2.65 | 2.35 | 909671 |
| 1735601700 | 2.48 | -0.25 | -9.16 | 2.68 | 2.69 | 2.475 | 793980 |
| 1735342500 | 2.73 | -0.19 | -6.35 | 2.96 | 2.96 | 2.71 | 539494 |
| 1735256100 | 2.915 | 0.02 | 0.52 | 2.91 | 3.02 | 2.8 | 758722 |
| 1735077840 | 2.9 | 0.01 | 0.35 | 2.96 | 2.965 | 2.84 | 499772 |
| 1734996900 | 2.89 | 0.17 | 6.25 | 2.99 | 3.12 | 2.8422 | 1786908 |
| 1734737700 | 2.72 | -0.05 | -1.81 | 2.722 | 2.9 | 2.71 | 1147295 |
| 1734651300 | 2.77 | -0.31 | -10.06 | 3.06 | 3.065 | 2.7599999 | 638926 |
| 1734564900 | 3.08 | -0.18 | -5.52 | 3.225 | 3.23 | 2.9173 | 1371436 |
| 1734478500 | 3.2599999 | 0.24 | 7.95 | 2.99 | 3.29 | 2.9110999 | 1445650 |
| 1734392100 | 3.02 | -0.2 | -6.21 | 3.1349999 | 3.2675 | 2.99 | 1026476 |
| 1734132900 | 3.22 | -0.05 | -1.53 | 3.205 | 3.35 | 3.18 | 824932 |
| 1734046500 | 3.27 | -0.27 | -7.63 | 3.55 | 3.57 | 3.2599999 | 671135 |
| 1733960100 | 3.54 | -0.09 | -2.48 | 3.55 | 3.61 | 3.38 | 792038 |
| 1733873700 | 3.63 | -0.28 | -7.16 | 3.935 | 4 | 3.605 | 681977 |
| 1733787300 | 3.91 | -0.03 | -0.76 | 3.9827 | 4 | 3.77 | 1022525 |
| 1733528100 | 3.94 | 0.13 | 3.41 | 3.9 | 3.988 | 3.76 | 771622 |
| 1733441700 | 3.81 | 0.05 | 1.33 | 3.75 | 3.97 | 3.72 | 693687 |
| 1733355300 | 3.76 | -0.09 | -2.21 | 3.9 | 4.05 | 3.75 | 738905 |
| 1733268900 | 3.845 | -0.12 | -2.90 | 3.95 | 3.96 | 3.71 | 1277792 |
| 1733182500 | 3.96 | -0.11 | -2.70 | 4.05 | 4.165 | 3.81 | 1047868 |
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
