Arcutis Biotherapeutics Inc (ARQT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.19 | 1.34656272147 | 14.11 | 15.79 | 14.11 | 2600598 | 14.97681247 | CS |
4 | 2.55 | 21.7021276596 | 11.75 | 15.79 | 11.67 | 2230648 | 13.59111375 | CS |
12 | 4.1 | 40.1960784314 | 10.2 | 15.79 | 8.03 | 2047518 | 11.05671139 | CS |
26 | 5.05 | 54.5945945946 | 9.25 | 15.79 | 7.86 | 2155874 | 10.37649326 | CS |
52 | 11.25 | 368.852459016 | 3.05 | 15.79 | 2.97 | 3140257 | 8.72885396 | CS |
156 | -5.68 | -28.4284284284 | 19.98 | 27.4 | 1.76 | 1828187 | 8.95383764 | CS |
260 | -8.75 | -37.9609544469 | 23.05 | 40.88 | 1.76 | 1186797 | 10.04872837 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735342500 | 14.3 | -0.63 | -4.22 | 14.88 | 15.03 | 14.195 | 1590128 |
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 | 2437317 |
1734737700 | 14.99 | 0.88 | 6.24 | 14.11 | 15.79 | 14.11 | 5216355 |
1734651300 | 14.11 | 0.71 | 5.30 | 13.71 | 14.35 | 12.66 | 2792659 |
1734564900 | 13.4 | -1.46 | -9.83 | 14.79 | 14.99 | 12.79 | 2103743 |
1734478500 | 14.86 | 1.29 | 9.51 | 13.53 | 15.02 | 13.45 | 3866714 |
1734392100 | 13.57 | 0.88 | 6.93 | 12.77 | 13.6 | 12.63 | 2065157 |
1734132900 | 12.69 | 0.44 | 3.59 | 12.25 | 13.39 | 12.12 | 2719735 |
1734046500 | 12.25 | -0.52 | -4.07 | 12.73 | 12.89 | 12.07 | 1817754 |
1733960100 | 12.77 | -0.38 | -2.89 | 13.3 | 13.475 | 12.302101 | 1715655 |
1733873700 | 13.15 | 0.57 | 4.53 | 12.49 | 13.24 | 12.25 | 2226613 |
1733787300 | 12.58 | 0.18 | 1.45 | 12.58 | 12.93 | 12.325 | 1400099 |
1733528100 | 12.4 | 0.09 | 0.73 | 12.43 | 12.98 | 12.1515 | 1507257 |
1733441700 | 12.31 | -0.3 | -2.38 | 12.66 | 12.91 | 12.11 | 1213643 |
1733355300 | 12.61 | 0.34 | 2.77 | 12.49 | 12.71 | 12.1 | 1994481 |
1733268900 | 12.27 | -0.15 | -1.17 | 12.23 | 12.5893 | 12.21 | 1458277 |
1733182500 | 12.415 | -0.63 | -4.79 | 13 | 13 | 12.23 | 2537713 |
1732917840 | 13.04 | 1.33 | 11.36 | 11.75 | 13.5 | 11.67 | 2560416 |
1732750500 | 11.71 | 0.2 | 1.74 | 11.6 | 11.88 | 11.38 | 1696264 |
1732664100 | 11.51 | 0.74 | 6.87 | 10.78 | 11.64 | 10.567 | 2766385 |
1732577700 | 10.77 | 0.63 | 6.21 | 10.21 | 11.1 | 10.21 | 2256192 |
1732318500 | 10.14 | -0.1 | -0.98 | 10.23 | 10.37 | 10.05 | 1110784 |
1732232100 | 10.24 | 0.06 | 0.59 | 10.26 | 10.72 | 10.03 | 1479980 |
1732145700 | 10.18 | 0.09 | 0.89 | 10.18 | 10.42 | 9.93 | 1025343 |
1732059300 | 10.09 | 0.66 | 7.00 | 9.33 | 10.1 | 9.185 | 1884267 |
1731972900 | 9.43 | 0.17 | 1.84 | 9.3 | 9.46 | 8.9 | 1960278 |
1731713700 | 9.26 | -0.67 | -6.75 | 9.84 | 10.04 | 9.11 | 3018886 |
1731627300 | 9.93 | -0.54 | -5.16 | 10.41 | 10.59 | 9.9 | 2171363 |
1731540900 | 10.47 | 0.22 | 2.15 | 10.33 | 10.76 | 10.04 | 2280100 |
1731454500 | 10.25 | -0.59 | -5.44 | 10.6 | 10.74 | 10.2 | 1724113 |
1731368100 | 10.84 | 0.02 | 0.18 | 10.97 | 11.02 | 10.74 | 2034553 |
1731108900 | 10.82 | 0.42 | 4.04 | 10.47 | 11.44 | 10.3502 | 4256903 |
1731022500 | 10.4 | 0.74 | 7.66 | 10.3 | 10.78 | 9.895 | 5356691 |
1730936100 | 9.66 | 0.36 | 3.87 | 9.3699999 | 9.78 | 9.18 | 4311459 |
1730849700 | 9.3 | 0.58 | 6.65 | 8.59 | 9.33 | 8.45 | 2583746 |
1730763300 | 8.72 | 0.05 | 0.58 | 8.53 | 8.86 | 8.2899999 | 2268915 |
1730500500 | 8.67 | 0.36 | 4.33 | 8.45 | 9.105 | 8.45 | 2057849 |
1730414100 | 8.31 | -0.21 | -2.46 | 8.46 | 8.52 | 8.21 | 1133374 |
1730327700 | 8.52 | -0.04 | -0.47 | 8.48 | 8.86 | 8.48 | 905691 |
1730241300 | 8.56 | -0.15 | -1.72 | 8.7 | 8.76 | 8.32 | 1854027 |
1730154900 | 8.71 | -0.04 | -0.46 | 8.78 | 8.97 | 8.57 | 1059717 |
1729895700 | 8.75 | 0.34 | 4.04 | 8.39 | 8.88 | 8.3699999 | 1796834 |
1729809300 | 8.41 | 0.06 | 0.72 | 8.34 | 8.61 | 8.19 | 1853652 |
1729722900 | 8.35 | 0.01 | 0.12 | 8.32 | 8.5 | 8.11 | 2007277 |
1729636500 | 8.34 | 0.03 | 0.36 | 8.24 | 8.46 | 8.03 | 2551219 |
1729550100 | 8.31 | -0.41 | -4.70 | 8.78 | 8.81 | 8.2718 | 2309214 |
1729290900 | 8.72 | -0.77 | -8.11 | 9.42 | 9.71 | 8.63 | 2647399 |
1729204500 | 9.49 | -0.23 | -2.37 | 9.73 | 9.7899999 | 9.44 | 945739 |
1729118100 | 9.72 | 0.37 | 3.96 | 9.3699999 | 9.81 | 9.33 | 1093074 |
1729031700 | 9.35 | -0.39 | -4.00 | 9.77 | 9.8534 | 9.26 | 1340262 |
1728945300 | 9.74 | -0.05 | -0.51 | 9.7 | 9.8699999 | 9.48 | 1184932 |
1728686100 | 9.7899999 | 0.01 | 0.10 | 9.74 | 9.84 | 9.2348 | 2111082 |
1728599700 | 9.78 | -0.02 | -0.20 | 9.7 | 9.815 | 9.59 | 1066296 |
1728513300 | 9.8 | 0.12 | 1.24 | 9.64 | 9.8699999 | 9.45 | 1066449 |
1728426900 | 9.68 | -0.11 | -1.12 | 9.8 | 10.09 | 9.66 | 1158300 |
1728340500 | 9.7899999 | -0.23 | -2.30 | 10 | 10.05 | 9.6199999 | 1358883 |
1728081300 | 10.02 | -0.16 | -1.52 | 10.2 | 10.44 | 9.83 | 1622996 |
1727994900 | 10.175 | -0.06 | -0.54 | 10.14 | 10.67 | 10.06 | 2270262 |
1727908500 | 10.23 | 0.68 | 7.12 | 9.51 | 10.34 | 9.43 | 1902592 |
1727822100 | 9.55 | 0.25 | 2.69 | 9.27 | 9.6199999 | 9.21 | 2485476 |
1727735700 | 9.3 | -0.06 | -0.64 | 9.32 | 9.74 | 9.14 | 1961984 |
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