2.18
price down icon9.92%   -0.24
after-market Dopo l'orario di chiusura: 2.17 -0.01 -0.46%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
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%
2025-03-28 $2.89 $2.73 $0.155 116,368.0 -4.14%
2025-03-27 $2.97 $2.85 $0.12 96,670.0 -0.68%
2025-03-26 $2.99 $2.83 $0.16 165,127.0 +2.10%
2025-03-25 $2.95 $2.81 $0.14 154,274.0 -3.70%
2025-03-24 $2.98 $2.80 $0.18 126,044.0 +5.69%
2025-03-21 $2.91 $2.70 $0.2094 183,113.0 +2.18%
2025-03-20 $3.06 $2.71 $0.3538 307,548.0 +3.00%
2025-03-19 $2.80 $2.62 $0.18 144,261.0 -3.96%
2025-03-18 $2.96 $2.77 $0.19 82,011.0 -4.47%
2025-03-17 $2.97 $2.79 $0.1824 120,063.0 +5.43%
2025-03-14 $2.78 $2.51 $0.27 181,906.0 +4.15%
2025-03-13 $2.74 $2.59 $0.1499 213,361.0 +0.00%
2025-03-12 $2.96 $2.65 $0.305 265,128.0 -9.25%
2025-03-11 $3.04 $2.88 $0.1593 144,738.0 -4.58%
2025-03-10 $3.14 $2.98 $0.16 106,178.0 -2.55%
2025-03-07 $3.23 $3.07 $0.16 96,917.0 +0.00%
2025-03-06 $3.16 $2.82 $0.34 232,347.0 +9.03%

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 $2.12 $0.6314 1,681,357.0 -18.35%
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%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
Capitalizzazione:     |  Volume (24 ore):