XNAS
Datos históricos de Achieve Life Sciences, Inc.
Achieve Life Sciences, Inc. · ACHV
$7.35
▼ -0.02 (-0.20%)
Última operación · 11/10/2026, 20:30:58 UTC
- Variación en el periodo
- +139.03%
- Máximo
- US$8.64
- 3 de septiembre de 2026
- Mínimo
- US$2.62
- 30 de marzo de 2026
- Volumen medio diario
- 1.33 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.20 | 7.48 | 7.14 | 7.41 | +3.06% | 987,301.068 |
| 8 oct 2026 | 7.14 | 7.32 | 7.05 | 7.19 | −0.69% | 1.11 M |
| 7 oct 2026 | 7.02 | 7.35 | 6.96 | 7.24 | +2.99% | 1.04 M |
| 6 oct 2026 | 7.06 | 7.23 | 6.89 | 7.03 | +0.29% | 1.06 M |
| 5 oct 2026 | 7.24 | 7.34 | 6.83 | 7.01 | −3.18% | 1.7 M |
| 2 oct 2026 | 7.62 | 7.63 | 7.05 | 7.24 | −3.85% | 1.89 M |
| 1 oct 2026 | 7.89 | 8.04 | 7.52 | 7.53 | −6.92% | 1.15 M |
| 30 sep 2026 | 8.08 | 8.28 | 7.87 | 8.09 | +5.20% | 2.38 M |
| 29 sep 2026 | 7.75 | 7.76 | 7.47 | 7.69 | −0.77% | 1.03 M |
| 28 sep 2026 | 7.50 | 7.84 | 7.35 | 7.75 | +2.79% | 1.3 M |
| 25 sep 2026 | 7.90 | 7.96 | 7.51 | 7.54 | −3.70% | 1.42 M |
| 24 sep 2026 | 7.79 | 8.14 | 7.62 | 7.83 | 0.00% | 1.14 M |
| 23 sep 2026 | 8.15 | 8.20 | 7.76 | 7.83 | −3.57% | 1.33 M |
| 22 sep 2026 | 8.15 | 8.42 | 7.95 | 8.12 | +0.87% | 1.67 M |
| 21 sep 2026 | 8.03 | 8.07 | 7.82 | 8.05 | +0.88% | 1.01 M |
| 18 sep 2026 | 7.91 | 8.09 | 7.80 | 7.98 | +0.88% | 2.83 M |
| 17 sep 2026 | 7.59 | 8.11 | 7.59 | 7.91 | +6.60% | 1.87 M |
| 16 sep 2026 | 7.43 | 7.62 | 7.27 | 7.42 | +1.37% | 1.91 M |
| 15 sep 2026 | 7.22 | 7.33 | 7.02 | 7.32 | +1.24% | 1.39 M |
| 14 sep 2026 | 7.06 | 7.29 | 7.02 | 7.23 | +2.41% | 1.43 M |
| 11 sep 2026 | 7.38 | 7.44 | 7.01 | 7.06 | −3.02% | 1.46 M |
| 10 sep 2026 | 7.48 | 7.56 | 7.21 | 7.28 | −3.45% | 2.48 M |
| 9 sep 2026 | 7.82 | 7.85 | 7.52 | 7.54 | −3.83% | 2.37 M |
| 8 sep 2026 | 8.32 | 8.34 | 7.82 | 7.84 | −7.66% | 3.53 M |
| 4 sep 2026 | 8.20 | 8.56 | 8.10 | 8.49 | +2.17% | 886,366.097 |
| 3 sep 2026 | 8.49 | 8.64 | 8.21 | 8.31 | −2.00% | 1.53 M |
| 2 sep 2026 | 8.27 | 8.52 | 8.25 | 8.48 | +2.79% | 1.04 M |
| 1 sep 2026 | 7.83 | 8.40 | 7.83 | 8.25 | +3.90% | 1.65 M |
| 31 ago 2026 | 8.07 | 8.14 | 7.82 | 7.94 | −1.98% | 1.06 M |
| 28 ago 2026 | 8.17 | 8.22 | 7.95 | 8.10 | −0.98% | 988,990.363 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.