Stockscreener 앱 받기
7.28
3.45%
-0.26
시장 영업 전:
7.18
-0.10
-1.37%
Achieve Life Sciences Inc 주식 (ACHV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $7.56 | $7.21 | $0.35 | 2,476,250.0 | -3.45% |
| 2026-09-09 | $7.85 | $7.52 | $0.33 | 2,367,056.0 | -3.83% |
| 2026-09-08 | $8.34 | $7.82 | $0.5251 | 3,532,480.0 | -7.66% |
| 2026-09-04 | $8.56 | $8.10 | $0.46 | 872,763.0 | +2.17% |
| 2026-09-03 | $8.64 | $8.21 | $0.435 | 1,532,410.0 | -2.00% |
| 2026-09-02 | $8.52 | $8.25 | $0.27 | 1,042,837.0 | +2.79% |
| 2026-09-01 | $8.40 | $7.83 | $0.57 | 1,652,180.0 | +3.90% |
| 2026-08-31 | $8.14 | $7.82 | $0.32 | 1,058,701.0 | -1.98% |
| 2026-08-28 | $8.22 | $7.95 | $0.2655 | 988,889.0 | -0.98% |
| 2026-08-27 | $8.40 | $8.16 | $0.24 | 987,663.0 | -1.09% |
| 2026-08-26 | $8.34 | $8.02 | $0.32 | 1,321,949.0 | +1.22% |
| 2026-08-25 | $8.42 | $8.01 | $0.41 | 1,322,395.0 | +2.90% |
| 2026-08-24 | $8.12 | $7.68 | $0.44 | 919,865.0 | -0.63% |
| 2026-08-21 | $8.19 | $7.90 | $0.294 | 1,060,615.0 | -0.37% |
| 2026-08-20 | $8.46 | $7.96 | $0.50 | 1,448,720.0 | -5.98% |
| 2026-08-19 | $8.61 | $7.62 | $0.99 | 3,922,144.0 | +13.43% |
| 2026-08-18 | $7.60 | $7.31 | $0.29 | 1,063,094.0 | +0.27% |
| 2026-08-17 | $7.54 | $7.27 | $0.2699 | 945,150.0 | -1.19% |
| 2026-08-14 | $7.60 | $7.15 | $0.45 | 1,742,523.0 | +4.69% |
| 2026-08-13 | $7.33 | $6.83 | $0.50 | 2,761,797.0 | +8.37% |
| 2026-08-12 | $6.77 | $6.51 | $0.26 | 1,407,702.0 | -1.18% |
Achieve Life Sciences Inc 주식 (ACHV) 연도별 가격 이력
이 심층 분석에서는 Achieve Life Sciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACHV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Achieve Life Sciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Achieve Life Sciences Inc 주식 (ACHV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $8.64 | $7.21 | $1.43 | 15,952,226.0 | -8.31% |
| 2026-08 | $8.61 | $6.20 | $2.41 | 28,176,312.0 | +23.68% |
| 2026-07 | $7.11 | $5.76 | $1.35 | 32,527,593.0 | -1.68% |
| 2026-06 | $6.55 | $4.71 | $1.84 | 53,624,787.0 | +24.62% |
| 2026-05 | $6.15 | $4.20 | $1.95 | 27,088,768.0 | +19.36% |
| 2026-04 | $5.30 | $2.98 | $2.32 | 35,794,953.0 | +49.32% |
| 2026-03 | $4.68 | $2.62 | $2.06 | 16,448,827.0 | -35.53% |
| 2026-02 | $4.78 | $3.91 | $0.865 | 7,962,622.0 | +9.09% |
| 2026-01 | $6.03 | $4.17 | $1.86 | 16,646,691.0 | -15.90% |
Achieve Life Sciences Inc 주식 (ACHV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.18 | $4.22 | $0.96 | 12,095,411.0 | -3.49% |
| 2025-11 | $5.30 | $3.82 | $1.48 | 12,744,608.0 | -4.88% |
| 2025-10 | $5.78 | $3.03 | $2.75 | 45,112,752.0 | +62.54% |
| 2025-09 | $3.30 | $2.68 | $0.62 | 22,171,769.0 | +5.70% |
| 2025-08 | $3.49 | $2.37 | $1.12 | 24,761,280.0 | +14.18% |
| 2025-07 | $2.85 | $2.02 | $0.835 | 26,463,933.0 | +15.49% |
| 2025-06 | $4.30 | $2.00 | $2.30 | 22,255,839.0 | -36.87% |
| 2025-05 | $3.64 | $2.34 | $1.30 | 4,822,713.0 | +37.69% |
| 2025-04 | $2.75 | $1.84 | $0.91 | 4,670,825.0 | -2.62% |
| 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 주식 (ACHV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.04%
자본화:
|
볼륨(24시간):