Stockscreener 앱 받기
4.84
5.45%
0.25
시장 영업 전:
4.88
0.04
+0.83%
Achieve Life Sciences Inc 주식 (ACHV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $4.99 | $4.39 | $0.60 | 1,125,846.0 | +5.45% |
| 2025-11-25 | $4.60 | $4.10 | $0.5003 | 1,218,686.0 | +15.62% |
| 2025-11-24 | $4.13 | $3.92 | $0.2115 | 256,631.0 | +0.25% |
| 2025-11-21 | $4.05 | $3.82 | $0.2299 | 431,625.0 | +2.06% |
| 2025-11-20 | $4.43 | $3.87 | $0.565 | 1,035,911.0 | -10.19% |
| 2025-11-19 | $4.45 | $4.28 | $0.17 | 387,966.0 | -0.23% |
| 2025-11-18 | $4.39 | $4.26 | $0.125 | 388,731.0 | -1.59% |
| 2025-11-17 | $4.50 | $4.30 | $0.205 | 476,657.0 | +0.46% |
| 2025-11-14 | $4.67 | $4.37 | $0.30 | 427,332.0 | -4.37% |
| 2025-11-13 | $4.90 | $4.49 | $0.41 | 527,751.0 | -2.97% |
| 2025-11-12 | $4.79 | $4.52 | $0.27 | 531,511.0 | -1.05% |
| 2025-11-11 | $4.79 | $4.26 | $0.525 | 1,047,915.0 | +7.19% |
| 2025-11-10 | $4.67 | $4.38 | $0.285 | 602,962.0 | -3.05% |
| 2025-11-07 | $4.67 | $4.27 | $0.40 | 921,733.0 | -3.16% |
| 2025-11-06 | $5.04 | $4.65 | $0.385 | 748,128.0 | -3.85% |
| 2025-11-05 | $5.07 | $4.85 | $0.22 | 570,457.0 | +2.49% |
| 2025-11-04 | $5.14 | $4.77 | $0.375 | 773,147.0 | -5.87% |
| 2025-11-03 | $5.30 | $4.99 | $0.31 | 942,082.0 | -0.20% |
| 2025-10-31 | $5.42 | $5.01 | $0.41 | 931,540.0 | -2.29% |
| 2025-10-30 | $5.24 | $4.80 | $0.44 | 1,119,732.0 | +5.86% |
| 2025-10-29 | $4.99 | $4.70 | $0.29 | 895,990.0 | +3.56% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.30 | $3.82 | $1.48 | 13,540,917.0 | -5.47% |
| 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% |
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% |
0.76%
2.16%
자본화:
|
볼륨(24시간):