
Acadia Pharmaceuticals Inc (ACAD)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.58 | 8.63860032805 | 18.29 | 20.29 | 18.2 | 2378727 | 19.60588964 | CS |
4 | 2.08 | 11.6919617763 | 17.79 | 20.29 | 17.7 | 1595735 | 18.96463843 | CS |
12 | 3.47 | 21.1585365854 | 16.4 | 20.29 | 16.02 | 2622422 | 18.05728595 | CS |
26 | 4.59 | 30.0392670157 | 15.28 | 20.29 | 14.15 | 1894404 | 17.12608135 | CS |
52 | -4.9 | -19.781994348 | 24.77 | 26.56 | 14.15 | 1882449 | 17.45760068 | CS |
156 | -5.43 | -21.4624505929 | 25.3 | 33.99 | 12.24 | 1759278 | 19.81990125 | CS |
260 | -25.69 | -56.3871817384 | 45.56 | 58.72 | 12.24 | 1670594 | 24.56682848 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 19.74 | -0.3 | -1.50 | 20.255 | 20.29 | 19.52 | 2131853 |
1739576100 | 20.04 | 0.27 | 1.37 | 19.865 | 20.215 | 19.73 | 1185548 |
1739489700 | 19.77 | 0.67 | 3.51 | 19.24 | 19.83 | 18.82 | 3437740 |
1739403300 | 19.1 | 0.61 | 3.30 | 18.335 | 19.105 | 18.2 | 2708700 |
1739316900 | 18.49 | -0.39 | -2.07 | 18.63 | 18.7 | 18.11 | 1455369 |
1739230500 | 18.88 | 0.33 | 1.78 | 18.58 | 18.91 | 18.3909 | 1567307 |
1738971300 | 18.55 | -0.58 | -3.03 | 19.08 | 19.11 | 18.52 | 1086164 |
1738884900 | 19.13 | -0.47 | -2.40 | 19.7 | 19.7 | 19.09 | 1015627 |
1738798500 | 19.6 | 0.87 | 4.64 | 18.92 | 19.65 | 18.79 | 1706801 |
1738712100 | 18.73 | 0.22 | 1.19 | 18.59 | 18.84 | 18.445 | 933361 |
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 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約