Stockscreener 앱 받기
4.33
0.58%
0.025
시간 외 거래:
4.33
Achieve Life Sciences Inc 주식 (ACHV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.37 | $4.19 | $0.18 | 100,817.0 | +0.58% |
| 2024-11-20 | $4.38 | $4.25 | $0.13 | 72,728.0 | -0.81% |
| 2024-11-19 | $4.46 | $4.23 | $0.23 | 151,814.0 | +4.33% |
| 2024-11-18 | $4.24 | $4.12 | $0.12 | 122,275.0 | -2.12% |
| 2024-11-15 | $4.44 | $4.13 | $0.31 | 193,671.0 | -3.19% |
| 2024-11-14 | $4.75 | $4.39 | $0.3599 | 149,375.0 | -3.09% |
| 2024-11-13 | $4.71 | $4.52 | $0.19 | 152,341.0 | -2.58% |
| 2024-11-12 | $4.71 | $4.50 | $0.21 | 149,885.0 | +4.03% |
| 2024-11-11 | $4.67 | $4.45 | $0.2151 | 149,821.0 | -3.46% |
| 2024-11-08 | $4.80 | $4.32 | $0.48 | 295,711.0 | -7.40% |
| 2024-11-07 | $5.15 | $4.89 | $0.26 | 111,709.0 | -2.34% |
| 2024-11-06 | $5.31 | $4.98 | $0.33 | 227,103.0 | +5.57% |
| 2024-11-05 | $4.85 | $4.68 | $0.17 | 42,872.0 | +2.32% |
| 2024-11-04 | $4.84 | $4.67 | $0.175 | 50,966.0 | +0.64% |
| 2024-11-01 | $4.71 | $4.64 | $0.07 | 51,308.0 | +0.64% |
| 2024-10-31 | $4.76 | $4.60 | $0.16 | 108,980.0 | -1.06% |
| 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% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.31 | $4.12 | $1.19 | 2,123,213.0 | -7.48% |
| 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 주식 (ACHV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ACHV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):