Stockscreener 앱 받기
5.36
3.42%
-0.19
시간 외 거래:
5.42
0.06
+1.12%
Achieve Life Sciences Inc 주식 (ACHV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $5.63 | $5.32 | $0.31 | 1,664,706.0 | -3.42% |
| 2026-06-16 | $5.75 | $5.42 | $0.33 | 1,784,114.0 | -0.89% |
| 2026-06-15 | $5.75 | $5.32 | $0.435 | 1,943,063.0 | +1.45% |
| 2026-06-12 | $5.97 | $5.49 | $0.48 | 1,171,950.0 | +0.00% |
| 2026-06-11 | $6.16 | $5.52 | $0.64 | 2,769,064.0 | -4.00% |
| 2026-06-10 | $5.79 | $5.46 | $0.32 | 1,266,024.0 | +2.68% |
| 2026-06-09 | $5.74 | $5.36 | $0.38 | 1,188,219.0 | +2.19% |
| 2026-06-08 | $5.50 | $5.18 | $0.325 | 1,106,420.0 | +6.82% |
| 2026-06-05 | $5.30 | $5.00 | $0.305 | 766,165.0 | -3.02% |
| 2026-06-04 | $5.50 | $4.88 | $0.625 | 1,290,413.0 | +7.52% |
| 2026-06-03 | $5.00 | $4.71 | $0.295 | 1,359,421.0 | -2.19% |
| 2026-06-02 | $5.30 | $5.03 | $0.27 | 855,159.0 | -5.09% |
| 2026-06-01 | $5.53 | $5.04 | $0.49 | 1,546,298.0 | +1.15% |
| 2026-05-29 | $5.49 | $5.24 | $0.255 | 1,048,895.0 | -1.13% |
| 2026-05-28 | $5.37 | $4.70 | $0.67 | 2,265,963.0 | +10.88% |
| 2026-05-27 | $4.93 | $4.48 | $0.455 | 1,854,396.0 | +4.82% |
| 2026-05-26 | $4.74 | $4.55 | $0.19 | 1,034,752.0 | -2.77% |
| 2026-05-22 | $4.81 | $4.62 | $0.19 | 815,533.0 | +1.96% |
| 2026-05-21 | $4.75 | $4.45 | $0.30 | 840,500.0 | +0.66% |
| 2026-05-20 | $4.65 | $4.44 | $0.21 | 1,138,697.0 | +2.70% |
| 2026-05-19 | $4.80 | $4.43 | $0.3676 | 1,309,123.0 | -6.71% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $6.16 | $4.71 | $1.46 | 20,375,722.0 | +2.29% |
| 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% |
2.60%
0.94%
자본화:
|
볼륨(24시간):