Hot Features
프리미엄
Achieve Life Sciences Inc (ACHV)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 11.8055555556 | 2.88 | 3.24 | 2.87 | 284979 | 3.06561734 | CS |
| 4 | -0.33 | -9.29577464789 | 3.55 | 3.86 | 2.84 | 332648 | 3.34078933 | CS |
| 12 | -1.76 | -35.3413654618 | 4.98 | 5.31 | 2.84 | 199841 | 3.79395934 | CS |
| 26 | -1.78 | -35.6 | 5 | 5.31 | 2.84 | 144764 | 4.14292182 | CS |
| 52 | -1.79 | -35.7285429142 | 5.01 | 5.59 | 2.84 | 156711 | 4.46561526 | CS |
| 156 | -3.67 | -53.2656023222 | 6.89 | 10.3 | 2 | 108257 | 4.93599645 | CS |
| 260 | 2.645 | 460 | 0.575 | 23.24 | 0.225744 | 433938 | 2.59234544 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 4.24 | -0.14 | -3.20 | 4.42 | 4.42 | 4.24 | 130991 |
| 1733873700 | 4.38 | -0.18 | -3.95 | 4.54 | 4.655 | 4.29 | 115525 |
| 1733787300 | 4.5599999 | 0.04 | 0.88 | 4.59 | 4.65 | 4.53 | 72086 |
| 1733528100 | 4.5199999 | 0.03 | 0.67 | 4.5199999 | 4.6 | 4.3955 | 75116 |
| 1733441700 | 4.49 | -0.04 | -0.88 | 4.48 | 4.5293 | 4.36 | 137217 |
| 1733355300 | 4.53 | -0.03 | -0.66 | 4.5599999 | 4.63 | 4.475 | 163376 |
| 1733268900 | 4.5599999 | 0.18 | 4.11 | 4.4 | 4.6 | 4.34 | 165564 |
| 1733182500 | 4.38 | -0.03 | -0.68 | 4.46 | 4.5 | 4.34 | 108299 |
| 1732917840 | 4.41 | -0.08 | -1.78 | 4.51 | 4.54 | 4.37 | 44848 |
| 1732750500 | 4.49 | 0.01 | 0.22 | 4.5 | 4.57 | 4.42 | 98830 |
| 1732664100 | 4.48 | -0.03 | -0.67 | 4.5 | 4.604787 | 4.45 | 94684 |
| 1732577700 | 4.51 | 0.22 | 5.13 | 4.32 | 4.54 | 4.3099999 | 125578 |
| 1732318500 | 4.29 | -0.04 | -0.92 | 4.3 | 4.3385 | 4.21 | 94317 |
| 1732232100 | 4.33 | 0.03 | 0.58 | 4.25 | 4.37 | 4.19 | 101404 |
| 1732145700 | 4.305 | -0.04 | -0.81 | 4.37 | 4.38 | 4.25 | 74966 |
| 1732059300 | 4.34 | 0.18 | 4.33 | 4.23 | 4.46 | 4.23 | 152331 |
| 1731972900 | 4.16 | -0.09 | -2.12 | 4.2 | 4.24 | 4.12 | 123955 |
| 1731713700 | 4.25 | -0.14 | -3.19 | 4.4 | 4.44 | 4.13 | 196823 |
| 1731627300 | 4.39 | -0.14 | -3.09 | 4.66 | 4.7499 | 4.39 | 155659 |
| 1731540900 | 4.53 | -0.12 | -2.58 | 4.71 | 4.71 | 4.5199999 | 155238 |
| 1731454500 | 4.65 | 0.18 | 4.03 | 4.55 | 4.71 | 4.5 | 159532 |
| 1731368100 | 4.47 | -0.16 | -3.46 | 4.66 | 4.6651 | 4.45 | 149868 |
| 1731108900 | 4.63 | -0.37 | -7.40 | 4.73 | 4.8 | 4.32 | 295751 |
| 1731022500 | 5 | -0.12 | -2.34 | 5.1 | 5.15 | 4.89 | 115945 |
| 1730936100 | 5.12 | 0.27 | 5.57 | 5.0599999 | 5.3099999 | 5.0199999 | 234561 |
| 1730849700 | 4.85 | 0.11 | 2.32 | 4.73 | 4.85 | 4.68 | 45365 |
| 1730763300 | 4.74 | 0.03 | 0.64 | 4.69 | 4.84 | 4.665 | 52919 |
| 1730500500 | 4.71 | 0.03 | 0.64 | 4.65 | 4.71 | 4.64 | 53437 |
| 1730414100 | 4.68 | -0.05 | -1.06 | 4.72 | 4.76 | 4.6 | 109370 |
| 1730327700 | 4.73 | 0.01 | 0.21 | 4.71 | 4.79 | 4.7 | 55390 |
