Stockscreener 앱 받기
1.12
0.88%
-0.010
Achilles Therapeutics Plc Adr 주식 (ACHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $1.14 | $1.10 | $0.035 | 63,351.0 | -0.88% |
| 2025-01-29 | $1.15 | $1.10 | $0.045 | 71,295.0 | -0.44% |
| 2025-01-28 | $1.16 | $1.10 | $0.06 | 99,764.0 | -0.44% |
| 2025-01-27 | $1.15 | $1.12 | $0.03 | 98,594.0 | -1.30% |
| 2025-01-24 | $1.16 | $1.12 | $0.04 | 112,236.0 | +1.01% |
| 2025-01-23 | $1.16 | $1.12 | $0.035 | 72,671.0 | -0.57% |
| 2025-01-22 | $1.15 | $1.12 | $0.0299 | 126,639.0 | +0.00% |
| 2025-01-21 | $1.16 | $1.12 | $0.0394 | 74,772.0 | +0.88% |
| 2025-01-17 | $1.16 | $1.14 | $0.0199 | 47,243.0 | -0.87% |
| 2025-01-16 | $1.17 | $1.12 | $0.0495 | 64,024.0 | -0.86% |
| 2025-01-15 | $1.17 | $1.13 | $0.04 | 33,601.0 | -0.85% |
| 2025-01-14 | $1.17 | $1.13 | $0.04 | 51,952.0 | +0.86% |
| 2025-01-13 | $1.18 | $1.13 | $0.05 | 182,526.0 | -2.11% |
| 2025-01-10 | $1.20 | $1.15 | $0.05 | 278,983.0 | -0.42% |
| 2025-01-08 | $1.20 | $1.16 | $0.04 | 254,745.0 | +0.00% |
| 2025-01-07 | $1.20 | $1.16 | $0.04 | 226,621.0 | +2.59% |
| 2025-01-06 | $1.17 | $1.15 | $0.02 | 138,702.0 | +0.03% |
| 2025-01-03 | $1.18 | $1.11 | $0.07 | 194,561.0 | +1.72% |
| 2025-01-02 | $1.17 | $1.12 | $0.05 | 85,649.0 | +0.01% |
| 2024-12-31 | $1.19 | $1.13 | $0.0543 | 85,219.0 | -3.39% |
Achilles Therapeutics Plc Adr 주식 (ACHL) 연도별 가격 이력
이 심층 분석에서는 Achilles Therapeutics Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACHL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Achilles Therapeutics Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Achilles Therapeutics Plc Adr 주식 (ACHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $1.20 | $1.10 | $0.10 | 2,341,280.0 | -1.75% |
Achilles Therapeutics Plc Adr 주식 (ACHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.19 | $0.922 | $0.268 | 4,922,309.0 | +9.77% |
| 2024-11 | $1.12 | $0.99 | $0.13 | 3,222,819.0 | +7.50% |
| 2024-10 | $1.05 | $0.94 | $0.11 | 2,111,019.0 | -1.96% |
| 2024-09 | $1.08 | $0.6801 | $0.3999 | 38,096,554.0 | +41.67% |
| 2024-08 | $0.83 | $0.63 | $0.20 | 884,945.0 | -13.15% |
| 2024-07 | $0.9094 | $0.7859 | $0.1235 | 754,309.0 | +1.72% |
| 2024-06 | $0.9469 | $0.794 | $0.1529 | 989,559.0 | -11.41% |
| 2024-05 | $0.9703 | $0.7499 | $0.2204 | 2,937,011.0 | +22.67% |
| 2024-04 | $1.27 | $0.74 | $0.53 | 7,693,055.0 | -40.00% |
| 2024-03 | $1.52 | $1.05 | $0.4699 | 6,070,497.0 | -5.30% |
| 2024-02 | $1.76 | $0.875 | $0.885 | 31,849,838.0 | +41.94% |
| 2024-01 | $0.9799 | $0.80 | $0.1799 | 7,962,847.0 | +4.61% |
Achilles Therapeutics Plc Adr 주식 (ACHL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9752 | $0.79 | $0.1852 | 4,588,065.0 | +7.63% |
| 2023-11 | $0.9199 | $0.7402 | $0.1797 | 1,675,338.0 | -3.95% |
| 2023-10 | $1.04 | $0.8156 | $0.2244 | 922,826.0 | -5.48% |
| 2023-09 | $0.96 | $0.8212 | $0.1388 | 1,050,389.0 | -2.18% |
| 2023-08 | $1.03 | $0.8748 | $0.1552 | 1,631,179.0 | -8.80% |
| 2023-07 | $1.12 | $0.9254 | $0.1946 | 2,370,664.0 | +7.91% |
| 2023-06 | $1.04 | $0.9202 | $0.1198 | 1,588,510.0 | -5.48% |
| 2023-05 | $1.14 | $0.8157 | $0.3243 | 2,939,065.0 | +20.48% |
| 2023-04 | $0.975 | $0.7702 | $0.2048 | 3,463,832.0 | -13.32% |
| 2023-03 | $1.15 | $0.805 | $0.345 | 5,207,933.0 | -12.95% |
| 2023-02 | $1.29 | $1.08 | $0.21 | 3,116,157.0 | -11.29% |
| 2023-01 | $1.37 | $0.92 | $0.45 | 14,372,784.0 | +37.78% |
자본화:
|
볼륨(24시간):