Stockscreener 앱 받기
3.69
3.40%
-0.13
Achieve Life Sciences Inc 주식 (ACHV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.96 | $3.60 | $0.36 | 462,425.0 | -3.40% |
| 2024-12-19 | $4.19 | $3.80 | $0.3903 | 264,190.0 | -4.50% |
| 2024-12-18 | $4.21 | $3.86 | $0.345 | 103,210.0 | -3.85% |
| 2024-12-17 | $4.18 | $4.02 | $0.1629 | 93,314.0 | +0.73% |
| 2024-12-16 | $4.17 | $4.08 | $0.09 | 223,524.0 | +0.73% |
| 2024-12-13 | $4.20 | $4.07 | $0.13 | 88,508.0 | -0.97% |
| 2024-12-12 | $4.31 | $4.12 | $0.1928 | 158,314.0 | -2.36% |
| 2024-12-11 | $4.42 | $4.24 | $0.18 | 126,586.0 | -3.20% |
| 2024-12-10 | $4.66 | $4.29 | $0.365 | 113,584.0 | -3.95% |
| 2024-12-09 | $4.65 | $4.53 | $0.12 | 70,789.0 | +0.88% |
| 2024-12-06 | $4.60 | $4.40 | $0.2045 | 74,245.0 | +0.67% |
| 2024-12-05 | $4.53 | $4.36 | $0.1693 | 136,042.0 | -0.88% |
| 2024-12-04 | $4.63 | $4.47 | $0.155 | 161,457.0 | -0.66% |
| 2024-12-03 | $4.60 | $4.34 | $0.26 | 163,289.0 | +4.11% |
| 2024-12-02 | $4.50 | $4.34 | $0.16 | 105,853.0 | -0.68% |
| 2024-11-29 | $4.51 | $4.37 | $0.14 | 43,530.0 | -1.78% |
| 2024-11-27 | $4.57 | $4.42 | $0.15 | 96,954.0 | +0.22% |
| 2024-11-26 | $4.60 | $4.45 | $0.1548 | 93,005.0 | -0.67% |
| 2024-11-25 | $4.54 | $4.31 | $0.23 | 121,354.0 | +5.13% |
| 2024-11-22 | $4.34 | $4.21 | $0.1285 | 93,326.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $4.66 | $3.60 | $1.06 | 2,807,755.0 | -16.33% |
| 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
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):