Achieve Life Sciences, Inc. (ACHV)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:47AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.6500 | 4.6800 | 4.3700 | 4.4300 | 4.4300 | 57,787 |
| 09 may 2024 | 4.7700 | 4.7800 | 4.5300 | 4.5300 | 4.5300 | 93,700 |
| 08 may 2024 | 4.6500 | 4.7800 | 4.6300 | 4.7100 | 4.7100 | 40,800 |
| 07 may 2024 | 4.5700 | 4.7600 | 4.5600 | 4.7300 | 4.7300 | 93,100 |
| 06 may 2024 | 4.7300 | 4.8100 | 4.5000 | 4.5700 | 4.5700 | 140,100 |
| 03 may 2024 | 4.7300 | 4.8000 | 4.6200 | 4.7400 | 4.7400 | 76,100 |
| 02 may 2024 | 4.5200 | 4.6900 | 4.3600 | 4.6900 | 4.6900 | 41,600 |
| 01 may 2024 | 4.4300 | 4.7600 | 4.4300 | 4.5200 | 4.5200 | 456,400 |
| 30 abr 2024 | 4.5300 | 4.6000 | 4.3800 | 4.3900 | 4.3900 | 64,300 |
| 29 abr 2024 | 4.6100 | 4.6300 | 4.5400 | 4.5700 | 4.5700 | 35,400 |
| 26 abr 2024 | 4.5700 | 4.6400 | 4.4800 | 4.6100 | 4.6100 | 57,000 |
| 25 abr 2024 | 4.4700 | 4.6600 | 4.4300 | 4.5800 | 4.5800 | 56,600 |
| 24 abr 2024 | 4.5200 | 4.5400 | 4.4500 | 4.5400 | 4.5400 | 31,700 |
| 23 abr 2024 | 4.4200 | 4.5900 | 4.3500 | 4.5000 | 4.5000 | 51,600 |
| 22 abr 2024 | 4.5700 | 4.5800 | 4.3500 | 4.4100 | 4.4100 | 82,100 |
| 19 abr 2024 | 4.5500 | 4.6200 | 4.4300 | 4.5100 | 4.5100 | 35,400 |
| 18 abr 2024 | 4.5900 | 4.6500 | 4.3900 | 4.5700 | 4.5700 | 77,800 |
| 17 abr 2024 | 4.5300 | 4.5900 | 4.4500 | 4.5700 | 4.5700 | 53,100 |
| 16 abr 2024 | 4.5000 | 4.5800 | 4.3700 | 4.3800 | 4.3800 | 63,100 |
| 15 abr 2024 | 4.3400 | 4.4800 | 4.2000 | 4.4500 | 4.4500 | 114,700 |
| 12 abr 2024 | 4.3300 | 4.3900 | 4.2600 | 4.3500 | 4.3500 | 39,900 |
| 11 abr 2024 | 4.3700 | 4.4700 | 4.3200 | 4.3900 | 4.3900 | 35,800 |
| 10 abr 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 54,000 |
| 09 abr 2024 | 4.3500 | 4.4300 | 4.2700 | 4.3600 | 4.3600 | 45,500 |
| 08 abr 2024 | 4.4400 | 4.4400 | 4.3300 | 4.3600 | 4.3600 | 71,600 |
| 05 abr 2024 | 4.4100 | 4.5300 | 4.4000 | 4.4600 | 4.4600 | 109,200 |
| 04 abr 2024 | 4.6600 | 4.7000 | 4.4600 | 4.4800 | 4.4800 | 72,900 |
| 03 abr 2024 | 4.4300 | 4.5900 | 4.4300 | 4.5900 | 4.5900 | 96,300 |
| 02 abr 2024 | 4.5500 | 4.5800 | 4.3500 | 4.4800 | 4.4800 | 54,200 |
| 01 abr 2024 | 4.6400 | 4.6900 | 4.0200 | 4.5800 | 4.5800 | 127,500 |
| 28 mar 2024 | 4.4900 | 4.6800 | 4.3800 | 4.5500 | 4.5500 | 126,800 |
| 27 mar 2024 | 4.6600 | 4.6600 | 4.4700 | 4.5200 | 4.5200 | 90,400 |
| 26 mar 2024 | 4.7600 | 4.7900 | 4.5400 | 4.6600 | 4.6600 | 70,100 |
| 25 mar 2024 | 4.6000 | 4.8100 | 4.5100 | 4.6700 | 4.6700 | 91,400 |
| 22 mar 2024 | 4.6000 | 4.6300 | 4.5200 | 4.6000 | 4.6000 | 46,600 |
| 21 mar 2024 | 4.6000 | 4.6900 | 4.5100 | 4.6000 | 4.6000 | 74,400 |
| 20 mar 2024 | 4.6000 | 4.6700 | 4.5100 | 4.6600 | 4.6600 | 78,900 |
| 19 mar 2024 | 4.6000 | 4.6200 | 4.4900 | 4.5600 | 4.5600 | 68,800 |
| 18 mar 2024 | 4.5700 | 4.6900 | 4.4900 | 4.6000 | 4.6000 | 89,400 |
| 15 mar 2024 | 4.5200 | 4.5900 | 4.3500 | 4.5900 | 4.5900 | 718,700 |
| 14 mar 2024 | 4.4100 | 4.6900 | 4.3600 | 4.4600 | 4.4600 | 87,800 |
| 13 mar 2024 | 4.3500 | 4.4600 | 4.3500 | 4.4200 | 4.4200 | 51,100 |
| 12 mar 2024 | 4.3500 | 4.4600 | 4.3200 | 4.3500 | 4.3500 | 248,900 |
| 11 mar 2024 | 4.3200 | 4.4000 | 4.2700 | 4.3500 | 4.3500 | 58,100 |
| 08 mar 2024 | 4.4200 | 4.4800 | 4.3700 | 4.3900 | 4.3900 | 68,500 |
| 07 mar 2024 | 4.5000 | 4.5000 | 4.2700 | 4.3800 | 4.3800 | 107,300 |
| 06 mar 2024 | 4.4000 | 4.4700 | 4.3000 | 4.4300 | 4.4300 | 55,600 |
| 05 mar 2024 | 4.4000 | 4.4400 | 4.3300 | 4.3900 | 4.3900 | 83,900 |
| 04 mar 2024 | 4.4100 | 4.4800 | 4.2800 | 4.4200 | 4.4200 | 903,400 |
| 01 mar 2024 | 4.0500 | 4.4400 | 3.9300 | 4.4200 | 4.4200 | 177,900 |
| 29 feb 2024 | 4.2500 | 4.3900 | 3.8900 | 4.0500 | 4.0500 | 439,600 |
| 28 feb 2024 | 4.4900 | 4.5000 | 4.1300 | 4.4600 | 4.4600 | 40,500 |
| 27 feb 2024 | 4.0800 | 4.5400 | 4.0800 | 4.5000 | 4.5000 | 99,500 |
| 26 feb 2024 | 3.9400 | 4.0900 | 3.9100 | 4.0900 | 4.0900 | 36,800 |
| 23 feb 2024 | 3.8300 | 3.9700 | 3.8300 | 3.9600 | 3.9600 | 23,300 |
| 22 feb 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | 3.8200 | 45,500 |
| 21 feb 2024 | 4.0100 | 4.2000 | 3.8800 | 4.0000 | 4.0000 | 26,100 |
| 20 feb 2024 | 4.2100 | 4.2800 | 4.0000 | 4.0100 | 4.0100 | 57,900 |
| 16 feb 2024 | 4.4500 | 4.6200 | 4.3000 | 4.3200 | 4.3200 | 62,800 |
| 15 feb 2024 | 4.4000 | 4.5700 | 4.3500 | 4.4300 | 4.4300 | 20,400 |
| 14 feb 2024 | 4.3900 | 4.4700 | 4.3200 | 4.3900 | 4.3900 | 30,500 |
| 13 feb 2024 | 4.5900 | 4.6700 | 4.4700 | 4.4700 | 4.4700 | 13,500 |
| 12 feb 2024 | 4.6600 | 4.8000 | 4.5000 | 4.6700 | 4.6700 | 36,500 |
| 09 feb 2024 | 4.5500 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 17,400 |
| 08 feb 2024 | 4.4500 | 4.5500 | 4.3300 | 4.3700 | 4.3700 | 13,000 |
| 07 feb 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3900 | 4.3900 | 19,000 |
| 06 feb 2024 | 4.7700 | 4.7700 | 4.4000 | 4.5000 | 4.5000 | 51,600 |
| 05 feb 2024 | 4.8000 | 4.8000 | 4.3500 | 4.3500 | 4.3500 | 51,200 |
| 02 feb 2024 | 4.9100 | 5.0000 | 4.7600 | 4.8500 | 4.8500 | 34,100 |
| 01 feb 2024 | 4.9000 | 5.0700 | 4.7500 | 5.0000 | 5.0000 | 60,300 |
| 31 ene 2024 | 4.9900 | 5.0600 | 4.8900 | 4.9300 | 4.9300 | 19,500 |
| 30 ene 2024 | 5.0000 | 5.4100 | 4.8800 | 4.9700 | 4.9700 | 41,700 |
| 29 ene 2024 | 5.0100 | 5.1100 | 4.9000 | 5.0800 | 5.0800 | 51,900 |
| 26 ene 2024 | 5.2100 | 5.3000 | 4.9000 | 5.0000 | 5.0000 | 73,200 |
| 25 ene 2024 | 4.7400 | 5.1900 | 4.4100 | 5.1400 | 5.1400 | 184,900 |
| 24 ene 2024 | 4.7900 | 4.7900 | 4.5000 | 4.5500 | 4.5500 | 33,500 |
| 23 ene 2024 | 4.5400 | 4.8000 | 4.4400 | 4.6300 | 4.6300 | 35,500 |
| 22 ene 2024 | 4.5200 | 4.6000 | 4.3400 | 4.5500 | 4.5500 | 336,100 |
| 19 ene 2024 | 4.2600 | 4.5800 | 4.2600 | 4.5200 | 4.5200 | 44,100 |
| 18 ene 2024 | 4.3400 | 4.3700 | 4.2200 | 4.3000 | 4.3000 | 21,600 |
| 17 ene 2024 | 4.2500 | 4.3400 | 4.1900 | 4.3200 | 4.3200 | 31,200 |
| 16 ene 2024 | 4.3200 | 4.3900 | 4.1000 | 4.2500 | 4.2500 | 34,600 |
| 12 ene 2024 | 4.2200 | 4.3000 | 4.1900 | 4.2900 | 4.2900 | 24,000 |
| 11 ene 2024 | 4.2100 | 4.2100 | 4.0900 | 4.1600 | 4.1600 | 13,300 |
| 10 ene 2024 | 4.2600 | 4.3400 | 4.1200 | 4.2100 | 4.2100 | 15,700 |
| 09 ene 2024 | 4.1300 | 4.2800 | 4.0700 | 4.2500 | 4.2500 | 19,800 |
| 08 ene 2024 | 3.9500 | 4.1900 | 3.9200 | 4.1900 | 4.1900 | 12,400 |
| 05 ene 2024 | 4.0900 | 4.1100 | 3.7500 | 3.8800 | 3.8800 | 60,900 |
| 04 ene 2024 | 4.1500 | 4.1700 | 4.0400 | 4.0700 | 4.0700 | 18,900 |
| 03 ene 2024 | 4.1000 | 4.1800 | 3.8600 | 4.1700 | 4.1700 | 40,900 |
| 02 ene 2024 | 4.2000 | 4.2600 | 3.9900 | 4.1700 | 4.1700 | 64,200 |
| 29 dic 2023 | 4.1700 | 4.2600 | 4.0000 | 4.1200 | 4.1200 | 70,700 |
| 28 dic 2023 | 4.1500 | 4.2500 | 4.0700 | 4.1600 | 4.1600 | 59,400 |
| 27 dic 2023 | 4.0500 | 4.2400 | 4.0100 | 4.1100 | 4.1100 | 48,900 |
| 26 dic 2023 | 3.7200 | 4.3900 | 3.6500 | 4.0400 | 4.0400 | 154,800 |
| 22 dic 2023 | 3.4200 | 3.6900 | 3.4100 | 3.6700 | 3.6700 | 104,000 |
| 21 dic 2023 | 3.3900 | 3.5000 | 3.2000 | 3.4600 | 3.4600 | 103,100 |
| 20 dic 2023 | 3.4500 | 3.5200 | 3.2500 | 3.3900 | 3.3900 | 126,700 |
| 19 dic 2023 | 3.3000 | 3.4800 | 3.2500 | 3.4500 | 3.4500 | 136,900 |
| 18 dic 2023 | 3.1300 | 3.3500 | 3.1000 | 3.3100 | 3.3100 | 100,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.