Premium
Achieve Life Sciences Inc (ACHV)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 8.83333333333 | 3 | 3.38 | 2.94 | 242171 | 3.10970753 | CS |
| 4 | -0.285 | -8.02816901408 | 3.55 | 3.86 | 2.84 | 330123 | 3.3345534 | CS |
| 12 | -1.885 | -36.6019417476 | 5.15 | 5.15 | 2.84 | 200885 | 3.75010422 | CS |
| 26 | -1.595 | -32.8189300412 | 4.86 | 5.31 | 2.84 | 146499 | 4.12519107 | CS |
| 52 | -1.735 | -34.7 | 5 | 5.59 | 2.84 | 157662 | 4.45565001 | CS |
| 156 | -3.625 | -52.6124818578 | 6.89 | 10.3 | 2 | 108498 | 4.92989475 | CS |
| 260 | 2.685 | 462.931034483 | 0.58 | 23.24 | 0.225744 | 433373 | 2.59638465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 3.22 | 0.11 | 3.54 | 3.13 | 3.38 | 3.13 | 289733 |
| 1738107300 | 3.11 | 0 | 0.00 | 3.1331 | 3.2 | 3 | 177054 |
| 1738020900 | 3.11 | 0.13 | 4.36 | 3 | 3.24 | 3 | 254560 |
| 1737761700 | 2.98 | -0.09 | -2.93 | 3 | 3.05 | 2.94 | 247338 |
| 1737675300 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1737588900 | 3.07 | 0.22 | 7.72 | 2.88 | 3.16 | 2.87 | 460962 |
| 1737502500 | 2.85 | -0.24 | -7.77 | 3.15 | 3.23 | 2.84 | 380347 |
| 1737156900 | 3.09 | 0.02 | 0.65 | 3.09 | 3.14 | 3.02 | 379918 |
| 1737070500 | 3.07 | -0.21 | -6.40 | 3.3 | 3.3 | 3.07 | 217746 |
| 1736984100 | 3.2799999 | 0.13 | 4.13 | 3.16 | 3.34 | 3.16 | 128809 |
| 1736897700 | 3.15 | -0.17 | -5.12 | 3.35 | 3.35 | 3.12 | 179727 |
| 1736811300 | 3.32 | -0.06 | -1.78 | 3.37 | 3.48 | 3.2599999 | 169119 |
| 1736552100 | 3.38 | -0.14 | -3.98 | 3.45 | 3.47 | 3.37 | 217938 |
| 1736379300 | 3.52 | -0.21 | -5.63 | 3.69 | 3.83 | 3.52 | 215293 |
| 1736292900 | 3.73 | 0.18 | 5.07 | 3.63 | 3.86 | 3.63 | 689129 |
| 1736206500 | 3.55 | -0.15 | -4.05 | 3.81 | 3.81 | 3.5 | 1265625 |
| 1735947300 | 3.7 | 0.01 | 0.27 | 3.71 | 3.77 | 3.64 | 178263 |
| 1735860900 | 3.69 | 0.17 | 4.83 | 3.55 | 3.76 | 3.55 | 160535 |
| 1735688100 | 3.52 | -0.09 | -2.49 | 3.61 | 3.6124 | 3.42 | 271040 |
| 1735601700 | 3.61 | -0.03 | -0.82 | 3.62 | 3.636 | 3.52 | 101812 |
| 1735342500 | 3.64 | -0.16 | -4.21 | 3.75 | 3.7882 | 3.61 | 100733 |
| 1735256100 | 3.8 | 0.01 | 0.26 | 3.8 | 3.835 | 3.73 | 85352 |
| 1735077840 | 3.79 | 0.01 | 0.26 | 3.77 | 3.83 | 3.71 | 71900 |
| 1734996900 | 3.78 | 0.09 | 2.44 | 3.72 | 3.8399 | 3.66 | 191797 |
| 1734737700 | 3.69 | -0.13 | -3.40 | 3.8 | 3.96 | 3.6 | 438785 |
| 1734651300 | 3.82 | -0.18 | -4.50 | 4.181 | 4.181 | 3.8 | 263564 |
| 1734564900 | 4 | -0.16 | -3.85 | 4.2 | 4.205 | 3.86 | 104222 |
| 1734478500 | 4.16 | 0.03 | 0.73 | 4.1116 | 4.18 | 4.0171 | 96136 |
| 1734392100 | 4.13 | 0.03 | 0.73 | 4.08 | 4.17 | 4.08 | 223862 |
| 1734132900 | 4.1 | -0.04 | -0.97 | 4.2 | 4.2 | 4.07 | 87552 |
| 1734046500 | 4.14 | -0.1 | -2.36 | 4.19 | 4.3128 | 4.12 | 159959 |
| 1733960100 | 4.24 | -0.14 | -3.20 | 4.42 | 4.42 | 4.24 | 129726 |
| 1733873700 | 4.38 | -0.18 | -3.95 | 4.5599999 | 4.655 | 4.29 | 113882 |
| 1733787300 | 4.5599999 | 0.04 | 0.88 | 4.54 | 4.65 | 4.53 | 64542 |
| 1733528100 | 4.5199999 | 0.03 | 0.67 | 4.49 | 4.6 | 4.3955 | 73618 |
| 1733441700 | 4.49 | -0.04 | -0.88 | 4.5293 | 4.5293 | 4.36 | 126952 |
| 1733355300 | 4.53 | -0.03 | -0.66 | 4.51 | 4.63 | 4.475 | 162187 |
| 1733268900 | 4.5599999 | 0.18 | 4.11 | 4.4 | 4.6 | 4.34 | 164073 |
| 1733182500 | 4.38 | -0.03 | -0.68 | 4.46 | 4.5 | 4.34 | 108236 |
| 1732917840 | 4.41 | -0.08 | -1.78 | 4.51 | 4.54 | 4.37 | 44732 |
| 1732750500 | 4.49 | 0.01 | 0.22 | 4.5 | 4.57 | 4.42 | 98490 |
| 1732664100 | 4.48 | -0.03 | -0.67 | 4.505 | 4.604787 | 4.45 | 93509 |
| 1732577700 | 4.51 | 0.22 | 5.13 | 4.3099999 | 4.54 | 4.3099999 | 124991 |
| 1732318500 | 4.29 | -0.04 | -0.92 | 4.3 | 4.3385 | 4.21 | 92305 |
| 1732232100 | 4.33 | 0.03 | 0.58 | 4.25 | 4.37 | 4.19 | 96248 |
| 1732145700 | 4.305 | -0.04 | -0.81 | 4.325 | 4.33 | 4.25 | 74424 |
| 1732059300 | 4.34 | 0.18 | 4.33 | 4.34 | 4.46 | 4.28 | 142058 |
| 1731972900 | 4.16 | -0.09 | -2.12 | 4.2 | 4.24 | 4.12 | 123292 |
| 1731713700 | 4.25 | -0.14 | -3.19 | 4.4 | 4.41 | 4.13 | 188846 |
| 1731627300 | 4.39 | -0.14 | -3.09 | 4.68 | 4.7499 | 4.39 | 152491 |
| 1731540900 | 4.53 | -0.12 | -2.58 | 4.66 | 4.6947 | 4.5199999 | 154009 |
| 1731454500 | 4.65 | 0.18 | 4.03 | 4.55 | 4.71 | 4.545 | 152451 |
| 1731368100 | 4.47 | -0.16 | -3.46 | 4.66 | 4.6651 | 4.45 | 149108 |
| 1731108900 | 4.63 | -0.37 | -7.40 | 4.73 | 4.8 | 4.32 | 294081 |
| 1731022500 | 5 | -0.12 | -2.34 | 5.15 | 5.15 | 4.89 | 114746 |
| 1730936100 | 5.12 | 0.27 | 5.57 | 4.98 | 5.3099999 | 4.98 | 233354 |
| 1730849700 | 4.85 | 0.11 | 2.32 | 4.73 | 4.85 | 4.7299 | 44802 |
| 1730763300 | 4.74 | 0.03 | 0.64 | 4.69 | 4.84 | 4.665 | 52800 |
| 1730500500 | 4.71 | 0.03 | 0.64 | 4.68 | 4.71 | 4.64 | 41051 |
| 1730414100 | 4.68 | -0.05 | -1.06 | 4.72 | 4.76 | 4.6 | 109369 |
| 1730327700 | 4.73 | 0.01 | 0.21 | 4.71 | 4.79 | 4.7 | 54814 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
