2.18
price down icon9.92%   -0.24
after-market 시간 외 거래: 2.17 -0.01 -0.46%
loading

Achieve Life Sciences Inc 주식 (ACHV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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 2025

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (ACHV) 가격 이력 2024

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%

Achieve Life Sciences Inc 주식 (ACHV) 가격 이력 2023

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%
$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%
자본화:     |  볼륨(24시간):