Premium
Arcutis Biotherapeutics Inc (ARQT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.24 | 18.020917136 | 12.43 | 15.1 | 12.25 | 2221513 | 14.30064243 | CS |
| 4 | 3.25 | 28.4588441331 | 11.42 | 15.1 | 11.13 | 2607409 | 13.16103746 | CS |
| 12 | 1.165 | 8.62643465383 | 13.505 | 16.2 | 11.13 | 2218359 | 13.61016518 | CS |
| 26 | 3.91 | 36.3382899628 | 10.76 | 16.2 | 8.03 | 2085035 | 11.84233018 | CS |
| 52 | 3.51 | 31.4516129032 | 11.16 | 16.2 | 6.99 | 2475326 | 10.49866633 | CS |
| 156 | -3.2 | -17.907106883 | 17.87 | 27.4 | 1.76 | 1960154 | 9.19127099 | CS |
| 260 | -15.34 | -51.1162945685 | 30.01 | 40.88 | 1.76 | 1242398 | 10.23019836 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 14.38 | -0.34 | -2.31 | 14.475 | 14.73 | 14.14 | 1796488 |
| 1741390500 | 14.72 | 0.22 | 1.52 | 14.515 | 14.86 | 13.8 | 1476278 |
| 1741304100 | 14.5 | -0.28 | -1.89 | 14.62 | 15.1 | 14.24 | 2032044 |
| 1741217700 | 14.78 | 1.38 | 10.30 | 13.35 | 14.82 | 13.35 | 2941631 |
| 1741131300 | 13.4 | 0.57 | 4.44 | 12.43 | 14 | 12.25 | 2861124 |
| 1741044900 | 12.83 | -0.86 | -6.28 | 13.66 | 13.85 | 12.67 | 2810712 |
| 1740785700 | 13.69 | 0.89 | 6.95 | 12.75 | 13.71 | 12.61 | 2591424 |
| 1740699300 | 12.8 | -0.42 | -3.18 | 13.24 | 13.4 | 12.675 | 1953210 |
| 1740612900 | 13.22 | 1.02 | 8.36 | 13.32 | 13.81 | 12.52 | 3888125 |
| 1740526500 | 12.2 | -0.19 | -1.53 | 12.34 | 12.6 | 11.75 | 2781077 |
| 1740440100 | 12.39 | -0.63 | -4.84 | 12.99 | 13.06 | 12.35 | 1687971 |
| 1740180900 | 13.02 | -0.4 | -2.98 | 13.62 | 13.94 | 12.75 | 1887042 |
| 1740094500 | 13.42 | 0.43 | 3.31 | 12.89 | 13.74 | 12.8652 | 1612885 |
| 1740008100 | 12.99 | 0.48 | 3.84 | 12.44 | 13.23 | 12.42 | 1842102 |
| 1739921700 | 12.51 | -0.27 | -2.11 | 13.424 | 13.62 | 12.32 | 1601534 |
| 1739576100 | 12.78 | 0.47 | 3.82 | 12.6 | 12.82 | 12.19 | 1654798 |
| 1739489700 | 12.31 | -0.9 | -6.81 | 13.08 | 13.22 | 11.5501 | 4916267 |
| 1739403300 | 13.21 | 1.81 | 15.88 | 11.24 | 13.88 | 11.2 | 7505224 |
| 1739316900 | 11.4 | -0.19 | -1.64 | 11.42 | 11.485 | 11.13 | 1700832 |
| 1739230500 | 11.59 | -0.02 | -0.17 | 11.75 | 11.81 | 11.18 | 2307320 |
| 1738971300 | 11.61 | -0.81 | -6.52 | 12.87 | 12.895 | 11.38 | 2796178 |
| 1738884900 | 12.42 | -0.76 | -5.77 | 13.27 | 13.35 | 12.41 | 1411344 |
| 1738798500 | 13.18 | 0.08 | 0.61 | 13.13 | 13.39 | 12.98 | 1009600 |
| 1738712100 | 13.1 | 0.41 | 3.23 | 12.3 | 13.155 | 12.09 | 1771596 |
| 1738625700 | 12.69 | -0.55 | -4.15 | 12.88 | 13.03 | 12.53 | 1677129 |
| 1738366500 | 13.24 | -0.43 | -3.15 | 13.7 | 13.85 | 13.16 | 1663129 |
| 1738280100 | 13.67 | -0.05 | -0.36 | 13.89 | 13.955 | 13.3704 | 2230655 |
| 1738193700 | 13.72 | -0.21 | -1.51 | 13.88 | 14.23 | 13.48 | 1417572 |
| 1738107300 | 13.93 | -0.32 | -2.25 | 14.32 | 14.57 | 13.6739 | 1310781 |
| 1738020900 | 14.25 | 0.4 | 2.89 | 13.67 | 15.09 | 13.54 | 2916444 |
| 1737761700 | 13.85 | 0.14 | 1.02 | 13.5 | 14.23 | 13.33 | 1935354 |
| 1737675300 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1737588900 | 13.71 | 0.63 | 4.82 | 13.03 | 13.74 | 13.03 | 1440945 |
| 1737502500 | 13.08 | 0.4 | 3.15 | 12.89 | 13.37 | 12.89 | 1447959 |
| 1737156900 | 12.68 | -1.07 | -7.78 | 13.84 | 13.95 | 12.61 | 2291033 |
| 1737070500 | 13.75 | -0.17 | -1.22 | 13.93 | 13.965 | 13.4039 | 1250171 |
| 1736984100 | 13.92 | 0.64 | 4.82 | 13.59 | 14.36 | 13.5 | 1765510 |
| 1736897700 | 13.28 | -0.35 | -2.57 | 13.86 | 14.12 | 13.1 | 1835239 |
| 1736811300 | 13.63 | -0.18 | -1.30 | 14.99 | 14.99 | 13.1517 | 2323208 |
| 1736552100 | 13.81 | -1.46 | -9.56 | 14.725 | 14.89 | 13.701 | 2008563 |
| 1736379300 | 15.27 | -0.49 | -3.11 | 15.97 | 15.98 | 15.15 | 1812784 |
| 1736292900 | 15.76 | 1.05 | 7.14 | 15.06 | 16.2 | 14.955 | 2954335 |
| 1736206500 | 14.71 | 0.09 | 0.62 | 14.52 | 15.12 | 14.4356 | 1332766 |
| 1735947300 | 14.62 | 0.06 | 0.41 | 14.65 | 14.98 | 14.36 | 1504824 |
| 1735860900 | 14.56 | 0.63 | 4.52 | 14.2 | 15.4 | 14.2 | 2476546 |
| 1735688100 | 13.93 | -0.27 | -1.90 | 14.35 | 14.48 | 13.79 | 1294815 |
| 1735601700 | 14.2 | -0.1 | -0.70 | 14.34 | 14.6409 | 13.91 | 1641113 |
| 1735342500 | 14.3 | -0.63 | -4.22 | 14.865 | 15.03 | 14.195 | 1569770 |
| 1735256100 | 14.93 | -0.06 | -0.40 | 14.8 | 15.2235 | 14.63 | 1473925 |
| 1735077840 | 14.99 | 0.02 | 0.13 | 15.01 | 15.1 | 14.432 | 1274793 |
| 1734996900 | 14.97 | -0.02 | -0.13 | 15.1 | 15.73 | 14.91 | 2415421 |
| 1734737700 | 14.99 | 0.88 | 6.24 | 14.11 | 15.79 | 14.11 | 5027340 |
| 1734651300 | 14.11 | 0.71 | 5.30 | 13.505 | 14.35 | 12.66 | 2762289 |
| 1734564900 | 13.4 | -1.46 | -9.83 | 14.26 | 14.86 | 12.79 | 2061674 |
| 1734478500 | 14.86 | 1.29 | 9.51 | 13.505 | 15.02 | 13.4629 | 3838484 |
| 1734392100 | 13.57 | 0.88 | 6.93 | 12.7 | 13.6 | 12.69 | 2051997 |
| 1734132900 | 12.69 | 0.44 | 3.59 | 12.185 | 13.39 | 12.185 | 2707677 |
| 1734046500 | 12.25 | -0.52 | -4.07 | 12.73 | 12.89 | 12.07 | 1805793 |
| 1733960100 | 12.77 | -0.38 | -2.89 | 13.15 | 13.475 | 12.302101 | 1687955 |
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
