Comparing Back to the side-by-side chart ↗
Achieve Life Sciences Inc（ACHV）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.98 | 7.02 | 6.22 | 6.38 | -8.46% | 1,992,900 |
| 2026-10-15 | 7.00 | 7.13 | 6.83 | 6.97 | -0.43% | 1,197,500 |
| 2026-10-14 | 6.98 | 7.11 | 6.83 | 7.00 | +0.00% | 1,642,200 |
| 2026-10-13 | 7.00 | 7.20 | 6.92 | 7.00 | -0.85% | 1,646,100 |
| 2026-10-12 | 7.39 | 7.45 | 7.05 | 7.06 | -4.72% | 948,700 |
| 2026-10-09 | 7.20 | 7.48 | 7.14 | 7.41 | +3.06% | 987,300 |
| 2026-10-08 | 7.14 | 7.32 | 7.05 | 7.19 | -0.69% | 1,108,900 |
| 2026-10-07 | 7.02 | 7.35 | 6.96 | 7.24 | +2.99% | 1,035,900 |
| 2026-10-06 | 7.06 | 7.23 | 6.89 | 7.03 | +0.29% | 1,056,400 |
| 2026-10-05 | 7.24 | 7.34 | 6.83 | 7.01 | -3.18% | 1,702,900 |
| 2026-10-02 | 7.62 | 7.63 | 7.05 | 7.24 | -3.85% | 1,886,300 |
| 2026-10-01 | 7.89 | 8.04 | 7.52 | 7.53 | -6.92% | 1,153,300 |
| 2026-09-30 | 8.08 | 8.28 | 7.87 | 8.09 | +5.20% | 2,377,200 |
| 2026-09-29 | 7.75 | 7.76 | 7.47 | 7.69 | -0.77% | 1,027,600 |
| 2026-09-28 | 7.50 | 7.84 | 7.35 | 7.75 | +2.79% | 1,301,100 |
| 2026-09-25 | 7.90 | 7.96 | 7.51 | 7.54 | -3.70% | 1,423,000 |
| 2026-09-24 | 7.79 | 8.14 | 7.62 | 7.83 | +0.00% | 1,141,100 |
| 2026-09-23 | 8.15 | 8.20 | 7.76 | 7.83 | -3.57% | 1,328,100 |
| 2026-09-22 | 8.15 | 8.42 | 7.95 | 8.12 | +0.87% | 1,674,900 |
| 2026-09-21 | 8.03 | 8.07 | 7.82 | 8.05 | +0.88% | 1,006,800 |
| 2026-09-18 | 7.91 | 8.09 | 7.80 | 7.98 | +0.88% | 2,830,200 |
| 2026-09-17 | 7.59 | 8.11 | 7.59 | 7.91 | +6.60% | 1,871,100 |
| 2026-09-16 | 7.43 | 7.62 | 7.27 | 7.42 | +1.37% | 1,905,700 |
| 2026-09-15 | 7.22 | 7.33 | 7.02 | 7.32 | +1.24% | 1,383,900 |
| 2026-09-14 | 7.06 | 7.29 | 7.02 | 7.23 | +2.41% | 1,430,300 |
| 2026-09-11 | 7.38 | 7.44 | 7.01 | 7.06 | -3.02% | 1,460,700 |
| 2026-09-10 | 7.48 | 7.56 | 7.21 | 7.28 | -3.45% | 2,476,300 |
| 2026-09-09 | 7.82 | 7.85 | 7.52 | 7.54 | -3.83% | 2,367,200 |
| 2026-09-08 | 8.32 | 8.34 | 7.82 | 7.84 | -7.66% | 3,533,200 |
| 2026-09-04 | 8.20 | 8.56 | 8.10 | 8.49 | +2.17% | 886,400 |
| 2026-09-03 | 8.49 | 8.64 | 8.21 | 8.31 | -2.00% | 1,532,400 |
| 2026-09-02 | 8.27 | 8.52 | 8.25 | 8.48 | +2.79% | 1,044,200 |
| 2026-09-01 | 7.83 | 8.40 | 7.83 | 8.25 | +3.90% | 1,652,200 |
| 2026-08-31 | 8.07 | 8.14 | 7.82 | 7.94 | -1.98% | 1,059,000 |
| 2026-08-28 | 8.17 | 8.22 | 7.95 | 8.10 | -0.98% | 988,900 |
| 2026-08-27 | 8.31 | 8.40 | 8.16 | 8.18 | -1.09% | 987,700 |
| 2026-08-26 | 8.20 | 8.34 | 8.02 | 8.27 | +1.22% | 1,322,200 |
| 2026-08-25 | 8.04 | 8.42 | 8.01 | 8.17 | +2.90% | 1,322,400 |
| 2026-08-24 | 7.99 | 8.12 | 7.68 | 7.94 | -0.63% | 920,300 |
| 2026-08-21 | 8.11 | 8.19 | 7.90 | 7.99 | -0.37% | 1,060,700 |
| 2026-08-20 | 8.42 | 8.46 | 7.96 | 8.02 | -5.98% | 1,453,900 |
| 2026-08-19 | 7.62 | 8.61 | 7.62 | 8.53 | +13.43% | 3,924,700 |
| 2026-08-18 | 7.43 | 7.60 | 7.31 | 7.52 | +0.27% | 1,064,200 |
| 2026-08-17 | 7.40 | 7.54 | 7.27 | 7.50 | -1.19% | 945,300 |
| 2026-08-14 | 7.27 | 7.60 | 7.15 | 7.59 | +4.69% | 1,743,000 |
| 2026-08-13 | 6.92 | 7.34 | 6.84 | 7.25 | +8.37% | 2,767,800 |
| 2026-08-12 | 6.77 | 6.77 | 6.51 | 6.69 | -1.18% | 1,407,700 |
| 2026-08-11 | 6.58 | 6.95 | 6.53 | 6.77 | +1.50% | 1,897,600 |
| 2026-08-10 | 6.66 | 6.80 | 6.61 | 6.67 | +0.30% | 891,200 |
| 2026-08-07 | 6.66 | 6.79 | 6.50 | 6.65 | +1.53% | 712,600 |
| 2026-08-06 | 6.57 | 6.75 | 6.51 | 6.55 | -1.65% | 572,000 |
| 2026-08-05 | 6.49 | 6.74 | 6.43 | 6.66 | +2.94% | 898,200 |
| 2026-08-04 | 6.60 | 6.60 | 6.29 | 6.47 | +2.37% | 1,243,900 |
| 2026-08-03 | 6.38 | 6.50 | 6.20 | 6.32 | -1.56% | 914,000 |
| 2026-07-31 | 6.30 | 6.46 | 6.05 | 6.42 | +1.90% | 1,181,700 |
| 2026-07-30 | 6.21 | 6.34 | 6.08 | 6.30 | +1.94% | 829,000 |
| 2026-07-29 | 6.19 | 6.33 | 5.93 | 6.18 | +0.00% | 1,279,400 |
| 2026-07-28 | 6.18 | 6.28 | 5.91 | 6.18 | +0.00% | 1,304,700 |
| 2026-07-27 | 6.18 | 6.43 | 6.03 | 6.18 | +1.31% | 954,000 |
| 2026-07-24 | 6.24 | 6.36 | 6.06 | 6.10 | -1.13% | 927,000 |
| 2026-07-23 | 6.26 | 6.40 | 6.16 | 6.17 | -2.22% | 893,200 |
| 2026-07-22 | 6.47 | 6.64 | 6.28 | 6.31 | -2.92% | 749,900 |
| 2026-07-21 | 6.29 | 6.51 | 6.21 | 6.50 | +4.17% | 851,900 |
| 2026-07-20 | 6.28 | 6.42 | 6.06 | 6.24 | -0.48% | 915,600 |
| 2026-07-17 | 5.83 | 6.40 | 5.76 | 6.27 | +5.20% | 1,480,200 |
| 2026-07-16 | 6.28 | 6.40 | 5.81 | 5.96 | -5.85% | 1,765,500 |
| 2026-07-15 | 6.31 | 6.40 | 5.88 | 6.33 | +0.32% | 1,669,100 |
| 2026-07-14 | 6.17 | 6.32 | 6.03 | 6.31 | +3.44% | 1,631,300 |
| 2026-07-13 | 6.06 | 6.17 | 5.95 | 6.10 | -0.16% | 1,327,500 |
| 2026-07-10 | 6.37 | 6.40 | 5.81 | 6.11 | -4.53% | 2,050,600 |
| 2026-07-09 | 6.26 | 6.43 | 6.12 | 6.40 | +3.06% | 1,721,100 |
| 2026-07-08 | 6.44 | 6.54 | 6.02 | 6.21 | -4.75% | 2,430,300 |
| 2026-07-07 | 6.39 | 6.56 | 6.23 | 6.52 | +1.09% | 1,732,100 |
| 2026-07-06 | 6.41 | 6.66 | 6.38 | 6.45 | +0.78% | 1,301,400 |
| 2026-07-02 | 6.42 | 6.60 | 6.16 | 6.40 | +0.00% | 1,712,900 |
| 2026-07-01 | 6.49 | 7.11 | 6.27 | 6.40 | -1.99% | 3,840,100 |
| 2026-06-30 | 6.23 | 6.55 | 6.09 | 6.53 | +4.82% | 2,461,700 |
| 2026-06-29 | 5.98 | 6.31 | 5.97 | 6.23 | +3.49% | 2,176,200 |
| 2026-06-26 | 5.73 | 6.06 | 5.68 | 6.02 | +5.61% | 12,441,200 |
| 2026-06-25 | 5.25 | 6.00 | 5.24 | 5.70 | +7.55% | 3,803,900 |
| 2026-06-24 | 5.02 | 5.44 | 4.91 | 5.30 | +5.79% | 2,083,800 |
| 2026-06-23 | 4.98 | 5.16 | 4.86 | 5.01 | -1.76% | 2,124,400 |
| 2026-06-22 | 4.94 | 5.43 | 4.94 | 5.10 | +5.15% | 2,899,200 |
| 2026-06-18 | 5.39 | 5.50 | 4.82 | 4.85 | -9.51% | 6,945,500 |
| 2026-06-17 | 5.59 | 5.63 | 5.32 | 5.36 | -3.42% | 1,664,700 |
| 2026-06-16 | 5.60 | 5.75 | 5.42 | 5.55 | -0.89% | 1,785,600 |
| 2026-06-15 | 5.64 | 5.75 | 5.32 | 5.60 | +1.45% | 1,944,900 |
| 2026-06-12 | 5.52 | 5.97 | 5.49 | 5.52 | +0.00% | 1,172,500 |
| 2026-06-11 | 5.74 | 6.16 | 5.52 | 5.52 | -4.00% | 2,771,100 |
| 2026-06-10 | 5.50 | 5.79 | 5.47 | 5.75 | +2.68% | 1,266,100 |
| 2026-06-09 | 5.59 | 5.74 | 5.36 | 5.60 | +2.19% | 1,194,700 |
| 2026-06-08 | 5.23 | 5.51 | 5.18 | 5.48 | +6.82% | 1,107,400 |
| 2026-06-05 | 5.23 | 5.31 | 5.00 | 5.13 | -3.02% | 770,200 |
| 2026-06-04 | 4.90 | 5.50 | 4.88 | 5.29 | +7.52% | 1,290,400 |
| 2026-06-03 | 5.00 | 5.00 | 4.71 | 4.92 | -2.19% | 1,361,200 |
| 2026-06-02 | 5.30 | 5.30 | 5.03 | 5.03 | -5.09% | 866,400 |
| 2026-06-01 | 5.10 | 5.53 | 5.04 | 5.30 | +1.15% | 1,547,300 |
| 2026-05-29 | 5.35 | 5.49 | 5.24 | 5.24 | -1.13% | 1,099,000 |
| 2026-05-28 | 4.80 | 5.37 | 4.70 | 5.30 | +10.88% | 2,271,100 |
| 2026-05-27 | 4.57 | 4.94 | 4.48 | 4.78 | +4.82% | 1,856,000 |
| 2026-05-26 | 4.60 | 4.74 | 4.55 | 4.56 | -2.77% | 1,034,800 |
| 2026-05-22 | 4.62 | 4.81 | 4.62 | 4.69 | +1.96% | 816,300 |
| 2026-05-21 | 4.54 | 4.75 | 4.45 | 4.60 | +0.66% | 841,600 |
| 2026-05-20 | 4.49 | 4.65 | 4.44 | 4.57 | +2.70% | 1,139,700 |
| 2026-05-19 | 4.73 | 4.80 | 4.43 | 4.45 | -6.71% | 1,309,300 |
| 2026-05-18 | 5.41 | 5.41 | 4.67 | 4.77 | -9.83% | 2,431,200 |
| 2026-05-15 | 5.60 | 5.66 | 5.28 | 5.29 | -8.64% | 1,295,500 |
| 2026-05-14 | 5.90 | 6.14 | 5.75 | 5.79 | -2.85% | 906,300 |
| 2026-05-13 | 5.98 | 6.10 | 5.63 | 5.96 | -0.50% | 1,312,200 |
| 2026-05-12 | 5.35 | 6.15 | 5.35 | 5.99 | +7.16% | 2,833,200 |
| 2026-05-11 | 5.16 | 5.67 | 5.16 | 5.59 | +7.29% | 2,183,400 |
| 2026-05-08 | 4.81 | 5.35 | 4.74 | 5.21 | +8.77% | 1,759,700 |
| 2026-05-07 | 4.81 | 4.85 | 4.70 | 4.79 | -0.21% | 761,100 |
| 2026-05-06 | 4.59 | 4.90 | 4.41 | 4.80 | +5.26% | 1,288,500 |
| 2026-05-05 | 4.40 | 4.60 | 4.32 | 4.56 | +3.87% | 858,700 |
| 2026-05-04 | 4.35 | 4.53 | 4.33 | 4.39 | +0.23% | 744,400 |
| 2026-05-01 | 4.39 | 4.40 | 4.20 | 4.38 | -0.23% | 467,500 |
| 2026-04-30 | 4.19 | 4.41 | 4.18 | 4.39 | +5.78% | 1,506,700 |
| 2026-04-29 | 4.25 | 4.26 | 4.10 | 4.15 | -2.81% | 388,300 |
| 2026-04-28 | 3.99 | 4.35 | 3.98 | 4.27 | +7.83% | 1,344,900 |
| 2026-04-27 | 4.06 | 4.22 | 3.93 | 3.96 | -1.49% | 835,400 |
| 2026-04-24 | 4.15 | 4.19 | 3.94 | 4.02 | -3.13% | 792,400 |
| 2026-04-23 | 4.23 | 4.29 | 4.03 | 4.15 | -1.89% | 1,211,300 |
| 2026-04-22 | 4.30 | 4.33 | 4.06 | 4.23 | +0.48% | 806,300 |
| 2026-04-21 | 4.37 | 4.45 | 4.01 | 4.21 | -0.94% | 1,527,500 |
| 2026-04-20 | 5.00 | 5.30 | 4.25 | 4.25 | -16.67% | 2,456,900 |
| 2026-04-17 | 4.95 | 5.30 | 4.75 | 5.10 | +6.03% | 4,213,600 |
| 2026-04-16 | 4.05 | 5.25 | 3.98 | 4.81 | +35.49% | 14,059,300 |
| 2026-04-15 | 3.18 | 3.57 | 3.10 | 3.55 | -1.66% | 2,133,200 |
| 2026-04-14 | 3.63 | 3.73 | 3.59 | 3.61 | +0.84% | 514,000 |
| 2026-04-13 | 3.48 | 3.58 | 3.42 | 3.58 | +2.58% | 501,800 |
| 2026-04-10 | 3.33 | 3.49 | 3.30 | 3.49 | +5.12% | 570,500 |
| 2026-04-09 | 3.21 | 3.35 | 3.20 | 3.32 | +1.84% | 519,800 |
| 2026-04-08 | 3.32 | 3.33 | 3.22 | 3.26 | +1.87% | 320,600 |
| 2026-04-07 | 3.22 | 3.26 | 3.09 | 3.20 | -0.93% | 508,900 |
| 2026-04-06 | 3.23 | 3.29 | 3.15 | 3.23 | +0.00% | 437,600 |
| 2026-04-02 | 3.10 | 3.32 | 3.05 | 3.23 | +2.87% | 504,900 |
| 2026-04-01 | 3.00 | 3.20 | 2.98 | 3.14 | +6.80% | 754,100 |
| 2026-03-31 | 2.71 | 2.99 | 2.71 | 2.94 | +10.11% | 1,002,700 |
| 2026-03-30 | 2.65 | 2.78 | 2.62 | 2.67 | +0.75% | 535,600 |
| 2026-03-27 | 2.88 | 2.88 | 2.63 | 2.65 | -8.30% | 1,234,058 |
| 2026-03-26 | 2.82 | 2.90 | 2.67 | 2.89 | +2.48% | 974,648 |
| 2026-03-25 | 3.03 | 3.05 | 2.77 | 2.82 | -2.76% | 2,414,270 |
| 2026-03-24 | 3.66 | 3.74 | 2.85 | 2.90 | -28.40% | 4,404,081 |
| 2026-03-23 | 4.10 | 4.15 | 3.89 | 4.05 | +1.25% | 568,647 |
| 2026-03-20 | 4.08 | 4.13 | 3.96 | 4.00 | -2.20% | 309,829 |
| 2026-03-19 | 4.04 | 4.16 | 3.98 | 4.09 | +1.24% | 313,218 |
| 2026-03-18 | 4.27 | 4.27 | 4.03 | 4.04 | -4.94% | 315,211 |
| 2026-03-17 | 4.25 | 4.30 | 4.20 | 4.25 | +1.19% | 260,700 |
| 2026-03-16 | 4.20 | 4.33 | 4.16 | 4.20 | +0.72% | 362,056 |
| 2026-03-13 | 4.18 | 4.25 | 4.05 | 4.17 | +0.72% | 362,233 |
| 2026-03-12 | 4.25 | 4.37 | 4.10 | 4.14 | -5.48% | 530,922 |
| 2026-03-11 | 4.28 | 4.40 | 4.19 | 4.38 | +2.34% | 323,970 |
| 2026-03-10 | 4.38 | 4.40 | 4.23 | 4.28 | +1.42% | 378,766 |
| 2026-03-09 | 4.24 | 4.35 | 4.16 | 4.22 | -1.17% | 342,602 |
| 2026-03-06 | 4.36 | 4.44 | 4.25 | 4.27 | -2.95% | 331,188 |
| 2026-03-05 | 4.56 | 4.64 | 4.38 | 4.40 | -3.93% | 354,027 |
| 2026-03-04 | 4.38 | 4.64 | 4.38 | 4.58 | +5.77% | 341,088 |
| 2026-03-03 | 4.55 | 4.55 | 4.31 | 4.33 | -6.28% | 456,982 |
| 2026-03-02 | 4.46 | 4.68 | 4.41 | 4.62 | +1.32% | 429,348 |
| 2026-02-27 | 4.63 | 4.70 | 4.52 | 4.56 | -3.59% | 269,851 |
| 2026-02-26 | 4.61 | 4.78 | 4.50 | 4.73 | +2.38% | 258,449 |
| 2026-02-25 | 4.41 | 4.64 | 4.38 | 4.62 | +5.24% | 487,295 |
| 2026-02-24 | 4.23 | 4.54 | 4.23 | 4.39 | +4.03% | 430,401 |
| 2026-02-23 | 4.27 | 4.31 | 4.07 | 4.22 | -1.17% | 305,326 |
| 2026-02-20 | 4.31 | 4.39 | 4.17 | 4.27 | -2.29% | 434,982 |
| 2026-02-19 | 4.17 | 4.37 | 4.08 | 4.37 | +4.30% | 241,792 |
| 2026-02-18 | 4.18 | 4.26 | 4.12 | 4.19 | -1.18% | 223,447 |
| 2026-02-17 | 4.20 | 4.30 | 4.11 | 4.24 | +0.95% | 341,433 |
| 2026-02-13 | 4.19 | 4.29 | 4.14 | 4.20 | +1.69% | 281,959 |
| 2026-02-12 | 4.29 | 4.33 | 4.00 | 4.13 | -3.50% | 397,058 |
| 2026-02-11 | 4.38 | 4.44 | 4.12 | 4.28 | -1.83% | 542,538 |
| 2026-02-10 | 4.36 | 4.47 | 4.28 | 4.36 | +0.69% | 413,060 |
| 2026-02-09 | 4.25 | 4.38 | 4.10 | 4.33 | +1.88% | 396,315 |
| 2026-02-06 | 4.10 | 4.27 | 3.98 | 4.25 | +7.59% | 576,116 |
| 2026-02-05 | 4.16 | 4.25 | 3.91 | 3.95 | -6.18% | 766,845 |
| 2026-02-04 | 4.21 | 4.26 | 4.09 | 4.21 | +0.48% | 419,004 |
| 2026-02-03 | 4.42 | 4.48 | 4.09 | 4.19 | -2.56% | 764,579 |
| 2026-02-02 | 4.18 | 4.35 | 4.05 | 4.30 | +2.87% | 451,430 |
| 2026-01-30 | 4.41 | 4.49 | 4.17 | 4.18 | -3.69% | 769,300 |
| 2026-01-29 | 4.37 | 4.43 | 4.25 | 4.34 | -0.46% | 899,354 |
| 2026-01-28 | 4.64 | 4.73 | 4.36 | 4.36 | -5.42% | 863,108 |
| 2026-01-27 | 5.03 | 5.09 | 4.60 | 4.61 | -9.43% | 2,586,620 |
| 2026-01-26 | 5.49 | 5.53 | 5.00 | 5.09 | -9.11% | 1,108,563 |
| 2026-01-23 | 5.57 | 5.70 | 5.50 | 5.60 | +1.45% | 468,100 |
| 2026-01-22 | 5.42 | 5.62 | 5.42 | 5.52 | +1.85% | 543,454 |
| 2026-01-21 | 5.53 | 5.61 | 5.12 | 5.42 | -1.28% | 864,885 |
| 2026-01-20 | 5.67 | 5.72 | 5.45 | 5.49 | -5.83% | 972,409 |
| 2026-01-16 | 5.62 | 6.03 | 5.51 | 5.83 | +4.29% | 1,262,171 |
| 2026-01-15 | 5.61 | 5.70 | 5.41 | 5.59 | -0.36% | 297,665 |
| 2026-01-14 | 5.53 | 5.68 | 5.40 | 5.61 | +1.63% | 360,244 |
| 2026-01-13 | 5.66 | 5.66 | 5.33 | 5.52 | -2.47% | 454,246 |
| 2026-01-12 | 5.55 | 5.72 | 5.30 | 5.66 | +1.80% | 685,700 |
| 2026-01-09 | 5.51 | 5.62 | 5.37 | 5.56 | +1.65% | 873,885 |
| 2026-01-08 | 5.18 | 5.54 | 5.13 | 5.47 | +5.19% | 1,085,154 |
| 2026-01-07 | 5.03 | 5.29 | 5.03 | 5.20 | +4.21% | 702,736 |
| 2026-01-06 | 5.15 | 5.21 | 4.94 | 4.99 | -3.85% | 732,283 |
| 2026-01-05 | 5.01 | 5.28 | 4.90 | 5.19 | +4.43% | 722,597 |
| 2026-01-02 | 4.98 | 5.04 | 4.81 | 4.97 | +0.00% | 554,880 |
| 2025-12-31 | 4.70 | 4.98 | 4.69 | 4.97 | +5.74% | 823,322 |
| 2025-12-30 | 4.45 | 4.95 | 4.30 | 4.70 | +5.86% | 2,364,416 |
| 2025-12-29 | 4.48 | 4.48 | 4.35 | 4.44 | -1.00% | 197,690 |
| 2025-12-26 | 4.43 | 4.50 | 4.37 | 4.49 | +0.56% | 226,763 |
| 2025-12-24 | 4.32 | 4.48 | 4.26 | 4.46 | +3.48% | 168,538 |
| 2025-12-23 | 4.40 | 4.45 | 4.25 | 4.31 | -3.36% | 420,885 |
| 2025-12-22 | 4.33 | 4.51 | 4.30 | 4.46 | +3.24% | 291,371 |
| 2025-12-19 | 4.37 | 4.39 | 4.25 | 4.32 | -0.46% | 585,919 |
| 2025-12-18 | 4.24 | 4.42 | 4.24 | 4.34 | +2.60% | 442,574 |
| 2025-12-17 | 4.41 | 4.51 | 4.22 | 4.23 | -3.42% | 508,266 |
| 2025-12-16 | 4.47 | 4.53 | 4.34 | 4.38 | -2.45% | 580,484 |
| 2025-12-15 | 4.68 | 4.74 | 4.48 | 4.49 | -3.23% | 536,837 |
| 2025-12-12 | 4.69 | 4.86 | 4.64 | 4.64 | -1.07% | 564,801 |
| 2025-12-11 | 4.60 | 4.82 | 4.57 | 4.69 | +1.74% | 400,235 |
| 2025-12-10 | 4.68 | 4.72 | 4.60 | 4.61 | -1.50% | 351,851 |
| 2025-12-09 | 4.63 | 4.78 | 4.56 | 4.68 | -0.21% | 396,499 |
| 2025-12-08 | 4.68 | 4.97 | 4.63 | 4.69 | +1.52% | 546,903 |
| 2025-12-05 | 4.77 | 4.85 | 4.59 | 4.62 | -3.35% | 473,348 |
| 2025-12-04 | 4.90 | 5.18 | 4.70 | 4.78 | -2.05% | 1,527,607 |
| 2025-12-03 | 4.45 | 4.92 | 4.45 | 4.88 | +7.25% | 746,174 |
| 2025-12-02 | 4.70 | 4.76 | 4.53 | 4.55 | -2.15% | 474,293 |
| 2025-12-01 | 4.82 | 4.88 | 4.62 | 4.65 | -4.52% | 461,614 |
| 2025-11-28 | 4.85 | 4.92 | 4.77 | 4.87 | +0.62% | 330,827 |
| 2025-11-26 | 4.60 | 4.99 | 4.39 | 4.84 | +5.45% | 1,130,107 |
| 2025-11-25 | 4.15 | 4.60 | 4.10 | 4.59 | +15.62% | 1,223,340 |
| 2025-11-24 | 4.02 | 4.13 | 3.92 | 3.97 | +0.25% | 258,110 |
| 2025-11-21 | 3.91 | 4.05 | 3.82 | 3.96 | +2.06% | 434,238 |
| 2025-11-20 | 4.32 | 4.43 | 3.87 | 3.88 | -10.19% | 1,051,479 |
| 2025-11-19 | 4.31 | 4.45 | 4.28 | 4.32 | -0.23% | 390,419 |
| 2025-11-18 | 4.35 | 4.39 | 4.26 | 4.33 | -1.59% | 390,565 |
| 2025-11-17 | 4.35 | 4.50 | 4.30 | 4.40 | +0.46% | 481,268 |
| 2025-11-14 | 4.45 | 4.67 | 4.37 | 4.38 | -4.37% | 439,321 |
| 2025-11-13 | 4.70 | 4.90 | 4.49 | 4.58 | -2.97% | 530,321 |
| 2025-11-12 | 4.77 | 4.79 | 4.52 | 4.72 | -1.05% | 551,780 |
| 2025-11-11 | 4.40 | 4.79 | 4.26 | 4.77 | +7.19% | 1,054,697 |
| 2025-11-10 | 4.67 | 4.67 | 4.38 | 4.45 | -3.05% | 607,363 |
| 2025-11-07 | 4.67 | 4.67 | 4.27 | 4.59 | -3.16% | 928,132 |
| 2025-11-06 | 5.00 | 5.04 | 4.65 | 4.74 | -3.85% | 748,831 |
| 2025-11-05 | 4.87 | 5.07 | 4.85 | 4.93 | +2.49% | 572,536 |
| 2025-11-04 | 5.07 | 5.14 | 4.77 | 4.81 | -5.87% | 776,080 |
| 2025-11-03 | 5.15 | 5.30 | 4.99 | 5.11 | -0.20% | 942,875 |
| 2025-10-31 | 5.26 | 5.42 | 5.01 | 5.12 | -2.29% | 937,827 |
| 2025-10-30 | 4.93 | 5.24 | 4.80 | 5.24 | +5.86% | 1,136,681 |
| 2025-10-29 | 4.79 | 4.99 | 4.70 | 4.95 | +3.56% | 900,588 |
| 2025-10-28 | 4.68 | 5.00 | 4.65 | 4.78 | +2.14% | 842,072 |
| 2025-10-27 | 5.00 | 5.07 | 4.66 | 4.68 | -6.40% | 1,257,890 |
| 2025-10-24 | 5.00 | 5.06 | 4.81 | 5.00 | +1.63% | 1,206,263 |
| 2025-10-23 | 5.11 | 5.11 | 4.72 | 4.92 | -3.72% | 2,536,499 |
| 2025-10-22 | 5.11 | 5.19 | 4.84 | 5.11 | -0.78% | 2,160,222 |
| 2025-10-21 | 5.02 | 5.78 | 4.93 | 5.15 | +3.00% | 5,809,081 |
| 2025-10-20 | 4.26 | 5.04 | 4.23 | 5.00 | +19.05% | 5,045,562 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+65.16%）。最弱月份：3月（-21.34%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Achieve Life Sciences Inc（ACHV）最新收盘价是多少？
2026-10-16 收于 6.38，来自Closelook数据湖的每日价格记录。
ACHV 的52周最高价和最低价是多少？
过去52周最高 8.64、最低 2.62（截至 2026-10-16）。
Achieve Life Sciences Inc 历史上最强和最弱的月份是哪个？
历史上，ACHV 最强的日历月份是10月（平均 +65.16%），最弱的是3月（平均 -21.34%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。