Premium
Achieve Life Sciences Inc (ACHV)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.343642611684 | 2.91 | 3.23 | 2.82 | 146581 | 3.0318747 | CS |
| 4 | -0.39 | -11.7824773414 | 3.31 | 3.59 | 2.815 | 164102 | 3.11351027 | CS |
| 12 | -1.25 | -29.9760191847 | 4.17 | 4.205 | 2.815 | 238868 | 3.33030736 | CS |
| 26 | -1.39 | -32.2505800464 | 4.31 | 5.31 | 2.815 | 167845 | 3.81415581 | CS |
| 52 | -1.43 | -32.8735632184 | 4.35 | 5.59 | 2.815 | 152708 | 4.24869262 | CS |
| 156 | -3.77 | -56.3527653214 | 6.69 | 10.3 | 2 | 108593 | 4.81744278 | CS |
| 260 | 2.55 | 689.189189189 | 0.37 | 23.24 | 0.225744 | 401998 | 2.75211809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 2.92 | -0.14 | -4.58 | 3.04 | 3.04 | 2.8807 | 146867 |
| 1741646100 | 3.06 | -0.08 | -2.55 | 3.12 | 3.14 | 2.98 | 105638 |
| 1741390500 | 3.14 | 0 | 0.00 | 3.14 | 3.23 | 3.07 | 97644 |
| 1741304100 | 3.14 | 0.26 | 9.03 | 2.88 | 3.16 | 2.82 | 234742 |
| 1741217700 | 2.88 | -0.03 | -1.03 | 2.91 | 2.9401 | 2.845 | 148015 |
| 1741131300 | 2.91 | 0.06 | 2.11 | 2.86 | 3.05 | 2.815 | 212688 |
| 1741044900 | 2.85 | -0.22 | -7.17 | 3.07 | 3.07 | 2.85 | 124067 |
| 1740785700 | 3.07 | 0.1 | 3.37 | 2.99 | 3.08 | 2.9 | 256958 |
| 1740699300 | 2.97 | -0.06 | -1.98 | 3.0299999 | 3.125 | 2.965 | 156167 |
| 1740612900 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.1 | 2.975 | 153684 |
| 1740526500 | 3.02 | -0.11 | -3.51 | 3.15 | 3.15 | 3 | 186227 |
| 1740440100 | 3.13 | -0.04 | -1.26 | 3.21 | 3.21 | 3.1 | 131738 |
| 1740180900 | 3.17 | -0.05 | -1.55 | 3.25 | 3.25 | 3.12 | 150669 |
| 1740094500 | 3.22 | 0.01 | 0.31 | 3.21 | 3.259 | 3.2 | 104241 |
| 1740008100 | 3.21 | -0.08 | -2.43 | 3.25 | 3.32 | 3.18 | 242420 |
| 1739921700 | 3.29 | -0.13 | -3.80 | 3.45 | 3.46 | 3.2599999 | 85176 |
| 1739576100 | 3.42 | 0.03 | 0.88 | 3.4 | 3.59 | 3.325 | 126161 |
| 1739489700 | 3.39 | 0.1 | 3.04 | 3.29 | 3.4035 | 3.2403 | 205011 |
| 1739403300 | 3.29 | -0.08 | -2.37 | 3.31 | 3.3101 | 3.13 | 249817 |
| 1739316900 | 3.37 | -0.16 | -4.53 | 3.51 | 3.79 | 3.345 | 474723 |
| 1739230500 | 3.53 | 0.48 | 15.74 | 3.23 | 3.54 | 3.19 | 411776 |
| 1738971300 | 3.05 | -0.16 | -4.98 | 3.19 | 3.225 | 3.02 | 149912 |
| 1738884900 | 3.21 | -0.16 | -4.75 | 3.37 | 3.44 | 3.21 | 192063 |
| 1738798500 | 3.37 | 0.06 | 1.81 | 3.3 | 3.4582 | 3.3 | 294220 |
| 1738712100 | 3.31 | 0.05 | 1.53 | 3.24 | 3.39 | 3.2 | 332320 |
| 1738625700 | 3.2599999 | -0.01 | -0.31 | 3.25 | 3.39 | 3.16 | 136751 |
| 1738366500 | 3.27 | 0.03 | 0.93 | 3.31 | 3.3881 | 3.17 | 257582 |
| 1738280100 | 3.24 | 0.02 | 0.62 | 3.23 | 3.35 | 3.23 | 180797 |
| 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 | 382001 |
| 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 | 3.52 | 3.53 | 3.37 | 239108 |
| 1736379300 | 3.52 | -0.21 | -5.63 | 3.67 | 3.83 | 3.52 | 246786 |
| 1736292900 | 3.73 | 0.18 | 5.07 | 3.6 | 3.86 | 3.6 | 692179 |
| 1736206500 | 3.55 | -0.15 | -4.05 | 3.81 | 3.8316 | 3.5 | 1267832 |
| 1735947300 | 3.7 | 0.01 | 0.27 | 3.7 | 3.77 | 3.64 | 178712 |
| 1735860900 | 3.69 | 0.17 | 4.83 | 3.55 | 3.76 | 3.52 | 160683 |
| 1735688100 | 3.52 | -0.09 | -2.49 | 3.61 | 3.6124 | 3.42 | 271040 |
| 1735601700 | 3.61 | -0.03 | -0.82 | 3.61 | 3.68 | 3.52 | 109770 |
| 1735342500 | 3.64 | -0.16 | -4.21 | 3.79 | 3.79 | 3.61 | 101597 |
| 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 | 192304 |
| 1734737700 | 3.69 | -0.13 | -3.40 | 3.8 | 3.96 | 3.6 | 476978 |
| 1734651300 | 3.82 | -0.18 | -4.50 | 4.01 | 4.1903 | 3.8 | 264943 |
| 1734564900 | 4 | -0.16 | -3.85 | 4.17 | 4.205 | 3.86 | 104633 |
| 1734478500 | 4.16 | 0.03 | 0.73 | 4.09 | 4.18 | 4.0171 | 97762 |
| 1734392100 | 4.13 | 0.03 | 0.73 | 4.09 | 4.17 | 4.08 | 224371 |
| 1734132900 | 4.1 | -0.04 | -0.97 | 4.14 | 4.2 | 4.07 | 88508 |
| 1734046500 | 4.14 | -0.1 | -2.36 | 4.19 | 4.3128 | 4.12 | 161464 |
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
