loading

Storico Dei Prezzi Delle Azioni Di Achieve Life Sciences Inc (ACHV)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-28 $2.48 $2.35 $0.13 132,076.0 -0.01%
2025-04-25 $2.48 $2.36 $0.12 262,007.0 -1.67%
2025-04-24 $2.49 $2.37 $0.125 167,267.0 -1.23%
2025-04-23 $2.63 $2.41 $0.22 338,553.0 -2.02%
2025-04-22 $2.50 $2.28 $0.2198 214,761.0 +10.22%
2025-04-21 $2.27 $1.96 $0.31 317,014.0 +13.07%
2025-04-17 $2.13 $1.95 $0.185 260,158.0 -5.69%
2025-04-16 $2.23 $2.10 $0.13 129,969.0 -2.31%
2025-04-15 $2.23 $2.11 $0.1192 111,374.0 -0.46%
2025-04-14 $2.28 $2.11 $0.1652 97,105.0 -0.46%
2025-04-11 $2.23 $1.98 $0.2492 207,629.0 +4.31%
2025-04-10 $2.16 $2.01 $0.15 141,048.0 -2.34%
2025-04-09 $2.20 $1.84 $0.36 270,763.0 +8.35%
2025-04-08 $2.26 $1.89 $0.3629 224,075.0 -11.24%
2025-04-07 $2.45 $2.04 $0.4077 322,921.0 +2.06%
2025-04-04 $2.45 $2.12 $0.3313 579,903.0 -9.92%
2025-04-03 $2.53 $2.34 $0.19 235,220.0 -5.10%
2025-04-02 $2.59 $2.44 $0.15 150,361.0 +1.59%
2025-04-01 $2.75 $2.48 $0.27 135,970.0 -5.99%
2025-03-31 $2.80 $2.65 $0.145 111,796.0 -3.96%

Achieve Life Sciences Inc Stock (ACHV) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Achieve Life Sciences Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ACHV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Achieve Life Sciences Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Achieve Life Sciences Inc Storia dei prezzi delle azioni (ACHV) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $2.75 $1.84 $0.91 4,298,174.0 -11.62%
2025-03 $3.23 $2.51 $0.72 3,184,695.0 -13.03%
2025-02 $3.79 $2.90 $0.89 4,009,472.0 -6.12%
2025-01 $3.86 $2.84 $1.02 6,629,806.0 -7.10%

Achieve Life Sciences Inc Storia dei prezzi delle azioni (ACHV) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $4.66 $3.52 $1.14 2,903,863.0 -18.14%
2024-11 $5.31 $4.12 $1.19 2,470,565.0 -5.77%
2024-10 $5.28 $4.60 $0.68 2,241,764.0 -1.27%
2024-09 $4.90 $4.10 $0.7993 1,870,869.0 +7.97%
2024-08 $5.03 $4.23 $0.80 2,362,537.0 -11.85%
2024-07 $5.27 $4.44 $0.83 3,769,631.0 +5.96%
2024-06 $5.58 $4.53 $1.05 8,406,268.0 -9.96%
2024-05 $5.59 $4.36 $1.23 3,195,190.0 +18.91%
2024-04 $4.70 $4.02 $0.6793 1,425,072.0 -3.41%
2024-03 $4.81 $3.93 $0.8839 3,292,979.0 +12.22%
2024-02 $5.07 $3.82 $1.25 1,179,414.0 -17.85%
2024-01 $5.41 $3.75 $1.66 1,176,719.0 +19.66%

Achieve Life Sciences Inc Storia dei prezzi delle azioni (ACHV) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $5.96 $3.03 $2.93 3,455,027.0 -28.84%
2023-11 $5.98 $3.90 $2.08 795,926.0 +44.03%
2023-10 $4.40 $3.50 $0.8969 791,830.0 -6.51%
2023-09 $5.52 $4.20 $1.32 911,812.0 -13.31%
2023-08 $5.70 $4.45 $1.25 1,075,396.0 -11.43%
2023-07 $5.89 $4.83 $1.06 1,150,946.0 +7.90%
2023-06 $6.89 $4.95 $1.94 2,553,170.0 -16.29%
2023-05 $10.30 $5.60 $4.70 5,669,488.0 -25.57%
2023-04 $8.49 $5.92 $2.57 2,821,492.0 +22.50%
2023-03 $7.15 $4.18 $2.97 2,945,250.0 +40.21%
2023-02 $5.92 $4.56 $1.36 1,853,469.0 -0.21%
2023-01 $5.20 $2.44 $2.76 2,603,642.0 +98.37%
$20.65
price up icon 0.63%
$70.47
price up icon 1.28%
$32.49
price up icon 0.64%
$23.90
price up icon 1.85%
$108.35
price up icon 3.89%
biotechnology ONC
$247.87
price up icon 1.21%
Capitalizzazione:     |  Volume (24 ore):