Premium
Achieve Life Sciences Inc (ACHV)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.12012480499 | 6.41 | 6.66 | 6.02 | 1796303 | 6.37372021 | CS |
| 4 | 0.69 | 12.5 | 5.52 | 7.11 | 4.82 | 3013011 | 5.78709367 | CS |
| 12 | 1.26 | 25.4545454545 | 4.95 | 7.11 | 3.93 | 1905155 | 5.38678983 | CS |
| 26 | 0.66 | 11.8918918919 | 5.55 | 7.11 | 2.62 | 1349091 | 4.97943784 | CS |
| 52 | 3.85 | 163.13559322 | 2.36 | 7.11 | 2.25 | 1247232 | 4.39606738 | CS |
| 156 | 1.01 | 19.4230769231 | 5.2 | 7.11 | 1.84 | 543745 | 4.1999426 | CS |
| 260 | -1.88 | -23.238566131 | 8.09 | 10.3 | 1.84 | 363206 | 4.41595251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 6.4 | 0.19 | 3.06 | 6.26 | 6.43 | 6.1219 | 1721135 |
| 1783550100 | 6.21 | -0.31 | -4.75 | 6.44 | 6.54 | 6.0199999 | 2430335 |
| 1783463700 | 6.5199999 | 0.07 | 1.09 | 6.39 | 6.555 | 6.23 | 1732152 |
| 1783377300 | 6.45 | 0.05 | 0.78 | 6.41 | 6.66 | 6.38 | 1301591 |
| 1783031700 | 6.4 | 0 | 0.00 | 6.42 | 6.5975 | 6.16 | 1712921 |
| 1782945300 | 6.4 | -0.13 | -1.99 | 6.49 | 7.11 | 6.2699999 | 3840427 |
| 1782858900 | 6.53 | 0.3 | 4.82 | 6.23 | 6.55 | 6.0900999 | 2460688 |
| 1782772500 | 6.23 | 0.21 | 3.49 | 5.98 | 6.3118 | 5.97 | 2172626 |
| 1782513300 | 6.0199999 | 0.32 | 5.61 | 5.73 | 6.055 | 5.68 | 12440700 |
| 1782426900 | 5.7 | 0.4 | 7.55 | 5.25 | 6 | 5.24 | 3804270 |
| 1782340500 | 5.3 | 0.29 | 5.79 | 5.0199999 | 5.44 | 4.91 | 2083796 |
| 1782254100 | 5.01 | -0.09 | -1.76 | 4.98 | 5.155 | 4.86 | 2124455 |
| 1782167700 | 5.1 | 0.25 | 5.15 | 4.94 | 5.43 | 4.94 | 2899461 |
| 1781822100 | 4.85 | -0.51 | -9.51 | 5.39 | 5.5 | 4.82 | 6942533 |
| 1781735700 | 5.36 | -0.19 | -3.42 | 5.59 | 5.63 | 5.32 | 1664776 |
| 1781649300 | 5.55 | -0.05 | -0.89 | 5.6 | 5.75 | 5.42 | 1785847 |
| 1781562900 | 5.6 | 0.08 | 1.45 | 5.64 | 5.75 | 5.315 | 1943665 |
| 1781303700 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.97 | 5.49 | 1172824 |
| 1781217300 | 5.5199999 | -0.23 | -4.00 | 5.74 | 6.16 | 5.5199999 | 2770820 |
| 1781130900 | 5.75 | 0.15 | 2.68 | 5.5 | 5.785 | 5.465 | 1266120 |
| 1781044500 | 5.6 | 0.12 | 2.19 | 5.59 | 5.74 | 5.36 | 1191762 |
| 1780958100 | 5.48 | 0.35 | 6.82 | 5.23 | 5.505 | 5.18 | 1107461 |
| 1780698900 | 5.13 | -0.16 | -3.02 | 5.23 | 5.305 | 5 | 766367 |
| 1780612500 | 5.29 | 0.37 | 7.52 | 4.9 | 5.5 | 4.875 | 1290427 |
| 1780526100 | 4.92 | -0.11 | -2.19 | 5 | 5 | 4.705 | 1360823 |
| 1780439700 | 5.03 | -0.27 | -5.09 | 5.3 | 5.3 | 5.03 | 863889 |
| 1780353300 | 5.3 | 0.06 | 1.15 | 5.1 | 5.53 | 5.04 | 1547153 |
| 1780094100 | 5.24 | -0.06 | -1.13 | 5.35 | 5.49 | 5.235 | 1048986 |
| 1780007700 | 5.3 | 0.52 | 10.88 | 4.8 | 5.365 | 4.695 | 2273709 |
| 1779921300 | 4.78 | 0.22 | 4.82 | 4.57 | 4.9349999 | 4.48 | 1857680 |
| 1779834900 | 4.5599999 | -0.13 | -2.77 | 4.6 | 4.74 | 4.55 | 1039701 |
| 1779489300 | 4.69 | 0.09 | 1.96 | 4.62 | 4.8099999 | 4.62 | 816379 |
| 1779402900 | 4.6 | 0.03 | 0.66 | 4.54 | 4.75 | 4.45 | 840888 |
| 1779316500 | 4.57 | 0.12 | 2.70 | 4.49 | 4.65 | 4.44 | 1139717 |
| 1779230100 | 4.45 | -0.32 | -6.71 | 4.73 | 4.7976 | 4.43 | 1309317 |
| 1779143700 | 4.7699999 | -0.52 | -9.83 | 5.4 | 5.41 | 4.67 | 2431650 |
| 1778884500 | 5.29 | -0.5 | -8.64 | 5.6 | 5.66 | 5.28 | 1284165 |
| 1778798100 | 5.79 | -0.17 | -2.85 | 5.9 | 6.138 | 5.75 | 901201 |
| 1778711700 | 5.96 | -0.03 | -0.50 | 5.98 | 6.0958 | 5.63 | 1312533 |
| 1778625300 | 5.99 | 0.4 | 7.16 | 5.35 | 6.15 | 5.35 | 2829856 |
| 1778538900 | 5.59 | 0.38 | 7.29 | 5.16 | 5.67 | 5.16 | 2167579 |
| 1778279700 | 5.21 | 0.42 | 8.77 | 4.8099999 | 5.35 | 4.74 | 1758548 |
| 1778193300 | 4.79 | -0.01 | -0.21 | 4.8099999 | 4.85 | 4.7 | 760308 |
| 1778106900 | 4.8 | 0.24 | 5.26 | 4.59 | 4.8949999 | 4.4085 | 1288103 |
| 1778020500 | 4.5599999 | 0.17 | 3.87 | 4.4 | 4.6 | 4.315 | 858723 |
| 1777934100 | 4.39 | 0.01 | 0.23 | 4.35 | 4.5292 | 4.33 | 744380 |
| 1777674900 | 4.38 | -0.01 | -0.23 | 4.39 | 4.4 | 4.2 | 467489 |
| 1777588500 | 4.39 | 0.24 | 5.78 | 4.19 | 4.41 | 4.175 | 1506767 |
| 1777502100 | 4.15 | -0.12 | -2.81 | 4.25 | 4.26 | 4.102 | 387998 |
| 1777415700 | 4.2699999 | 0.31 | 7.83 | 3.99 | 4.35 | 3.975 | 1344854 |
| 1777329300 | 3.96 | -0.06 | -1.49 | 4.0599999 | 4.22 | 3.93 | 834649 |
| 1777070100 | 4.0199999 | -0.13 | -3.13 | 4.15 | 4.19 | 3.935 | 788879 |
| 1776983700 | 4.15 | -0.08 | -1.89 | 4.23 | 4.2899 | 4.0286 | 1211475 |
| 1776897300 | 4.23 | 0.02 | 0.48 | 4.3 | 4.34 | 4.0599999 | 803312 |
| 1776810900 | 4.21 | -0.04 | -0.94 | 4.35 | 4.45 | 4.01 | 1525933 |
| 1776724500 | 4.25 | -0.85 | -16.67 | 5 | 5.3 | 4.25 | 2447991 |
| 1776465300 | 5.1 | 0.29 | 6.03 | 4.95 | 5.3 | 4.75 | 4212018 |
| 1776378900 | 4.8099999 | 1.26 | 35.49 | 4.05 | 5.25 | 3.98 | 14052300 |
| 1776292500 | 3.55 | -0.06 | -1.66 | 3.175 | 3.57 | 3.1 | 2131428 |
| 1776206100 | 3.61 | 0.03 | 0.84 | 3.63 | 3.725 | 3.59 | 513993 |
| 1776119700 | 3.58 | 0.09 | 2.58 | 3.48 | 3.58 | 3.42 | 501835 |
| 1775860500 | 3.49 | 0.17 | 5.12 | 3.33 | 3.49 | 3.3 | 567935 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
