Stockscreener 앱 받기
0.7199
1.28%
0.0091
시간 외 거래:
.70
-0.0199
-2.76%
Achilles Therapeutics Plc Adr 주식 (ACHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $0.7199 | $0.6801 | $0.0398 | 102,845.0 | +1.28% |
| 2024-09-05 | $0.72 | $0.7079 | $0.0121 | 21,612.0 | +0.82% |
| 2024-09-04 | $0.7128 | $0.70 | $0.0128 | 108,901.0 | -0.58% |
| 2024-09-03 | $0.7499 | $0.7091 | $0.0408 | 20,919.0 | -1.51% |
| 2024-08-30 | $0.739 | $0.71 | $0.029 | 13,350.0 | -2.23% |
| 2024-08-29 | $0.75 | $0.7191 | $0.0309 | 22,502.0 | +2.69% |
| 2024-08-28 | $0.7598 | $0.63 | $0.1298 | 90,586.0 | -4.69% |
| 2024-08-27 | $0.7756 | $0.74 | $0.0356 | 8,725.0 | +0.00% |
| 2024-08-26 | $0.7665 | $0.733 | $0.0335 | 4,328.0 | +1.47% |
| 2024-08-23 | $0.7549 | $0.731 | $0.0239 | 29,946.0 | +0.20% |
| 2024-08-22 | $0.7776 | $0.74 | $0.0376 | 11,267.0 | -1.20% |
| 2024-08-21 | $0.76 | $0.72 | $0.04 | 59,329.0 | +1.63% |
| 2024-08-20 | $0.756 | $0.7251 | $0.0309 | 22,634.0 | +0.15% |
| 2024-08-19 | $0.75 | $0.73 | $0.02 | 67,505.0 | +0.81% |
| 2024-08-16 | $0.756 | $0.72 | $0.036 | 122,982.0 | -1.35% |
| 2024-08-15 | $0.7598 | $0.7399 | $0.0199 | 77,049.0 | -2.75% |
| 2024-08-14 | $0.7872 | $0.7422 | $0.045 | 12,445.0 | -1.64% |
| 2024-08-13 | $0.78 | $0.7405 | $0.0395 | 48,433.0 | +0.26% |
| 2024-08-12 | $0.8085 | $0.7616 | $0.0469 | 35,805.0 | +0.00% |
| 2024-08-09 | $0.79 | $0.7411 | $0.0489 | 111,411.0 | -1.08% |
| 2024-08-08 | $0.7999 | $0.765 | $0.0349 | 26,734.0 | +1.96% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.7499 | $0.6801 | $0.0698 | 357,122.0 | -0.01% |
| 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% |
Achilles Therapeutics Plc Adr 주식 (ACHL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.12 | $0.75 | $1.37 | 10,755,114.0 | -55.45% |
| 2022-11 | $2.10 | $1.58 | $0.52 | 2,052,899.0 | +4.66% |
| 2022-10 | $2.51 | $1.81 | $0.6969 | 410,295.0 | -14.60% |
| 2022-09 | $3.25 | $2.21 | $1.04 | 531,296.0 | -22.34% |
| 2022-08 | $3.45 | $2.43 | $1.02 | 879,352.0 | +14.12% |
| 2022-07 | $2.92 | $2.16 | $0.76 | 1,005,895.0 | +1.19% |
| 2022-06 | $2.74 | $2.18 | $0.56 | 833,454.0 | +0.80% |
| 2022-05 | $2.58 | $1.84 | $0.74 | 1,240,111.0 | +12.61% |
| 2022-04 | $3.11 | $2.11 | $0.9999 | 4,431,926.0 | -24.49% |
| 2022-03 | $3.45 | $2.69 | $0.755 | 1,715,593.0 | -11.18% |
| 2022-02 | $4.05 | $3.06 | $0.99 | 644,878.0 | -12.89% |
| 2022-01 | $5.35 | $3.43 | $1.92 | 1,089,410.0 | -24.15% |
1.22%
자본화:
|
볼륨(24시간):