4.73
price up icon0.21%   0.01
after-market Dopo l'orario di chiusura: 4.74 0.010 +0.21%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2024-10-30 $4.79 $4.70 $0.09 54,022.0 +0.21%
2024-10-29 $4.84 $4.68 $0.16 48,126.0 -2.48%
2024-10-28 $4.90 $4.76 $0.1373 35,945.0 +2.76%
2024-10-25 $4.81 $4.71 $0.10 47,778.0 +0.43%
2024-10-24 $4.95 $4.66 $0.29 51,948.0 -2.09%
2024-10-23 $5.02 $4.71 $0.3113 167,001.0 -2.04%
2024-10-22 $4.98 $4.78 $0.1999 59,668.0 -1.81%
2024-10-21 $5.08 $4.94 $0.14 46,685.0 -1.97%
2024-10-18 $5.12 $5.06 $0.065 78,979.0 +0.59%
2024-10-17 $5.10 $4.97 $0.125 98,842.0 +1.00%
2024-10-16 $5.19 $4.91 $0.2799 113,058.0 -0.10%
2024-10-15 $5.04 $4.85 $0.19 143,474.0 +0.30%
2024-10-14 $5.02 $4.94 $0.08 65,278.0 -0.20%
2024-10-11 $5.01 $4.90 $0.11 100,008.0 +1.01%
2024-10-10 $5.12 $4.87 $0.25 83,186.0 -3.32%
2024-10-09 $5.26 $5.11 $0.148 56,964.0 -2.85%
2024-10-08 $5.28 $5.08 $0.20 73,406.0 +2.53%
2024-10-07 $5.20 $5.02 $0.18 159,897.0 +2.39%
2024-10-04 $5.12 $4.96 $0.16 97,872.0 -0.20%
2024-10-03 $5.27 $4.96 $0.31 148,580.0 +1.00%
2024-10-02 $5.00 $4.75 $0.25 212,889.0 +3.75%
2024-10-01 $5.00 $4.66 $0.34 189,178.0 +1.27%

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) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-10 $5.28 $4.66 $0.62 2,186,806.0 -0.21%
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%

Achieve Life Sciences Inc Storia dei prezzi delle azioni (ACHV) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $2.81 $2.36 $0.4489 1,080,984.0 -12.50%
2022-11 $3.11 $2.00 $1.11 2,513,730.0 +26.70%
2022-10 $3.70 $2.16 $1.54 717,048.0 -33.03%
2022-09 $4.83 $3.19 $1.64 617,778.0 -27.63%
2022-08 $6.06 $4.36 $1.70 1,688,622.0 -9.70%
2022-07 $5.89 $4.81 $1.08 475,598.0 +3.48%
2022-06 $6.98 $4.81 $2.17 668,015.0 -29.28%
2022-05 $7.54 $6.20 $1.34 891,631.0 -0.43%
2022-04 $8.12 $5.62 $2.50 3,912,864.0 -8.45%
2022-03 $7.60 $6.05 $1.55 846,516.0 +2.30%
2022-02 $7.97 $7.06 $0.9069 456,580.0 +1.37%
2022-01 $8.61 $6.62 $1.99 1,065,175.0 -6.17%
$73.93
price up icon 0.45%
$22.57
price down icon 2.38%
$361.40
price up icon 2.44%
$54.72
price down icon 0.91%
$205.99
price down icon 4.87%
$113.94
price down icon 0.06%
Capitalizzazione:     |  Volume (24 ore):