Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences Inc (NQ: ACHV )

4.520 +0.130 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.000 4.020 3.910 4.020 7,095 +0.04(+1.01%)
Oct 30, 2023 3.970 3.985 3.824 3.980 18,991 +0.06(+1.53%)
Oct 27, 2023 3.960 4.000 3.858 3.920 35,188 -0.10(-2.49%)
Oct 26, 2023 3.990 4.050 3.950 4.020 29,200 -0.02(-0.50%)
Oct 25, 2023 3.950 4.050 3.910 4.040 22,675 +0.04(+1.00%)
Oct 24, 2023 3.890 4.040 3.830 4.000 14,084 +0.14(+3.63%)
Oct 23, 2023 3.860 4.100 3.710 3.860 24,695 -0.14(-3.50%)
Oct 20, 2023 3.760 4.100 3.640 4.000 54,373 +0.35(+9.59%)
Oct 19, 2023 3.700 3.740 3.610 3.650 27,452 -0.10(-2.67%)
Oct 18, 2023 3.850 3.928 3.660 3.750 24,059 -0.14(-3.60%)
Oct 17, 2023 3.730 3.950 3.730 3.890 35,211 +0.11(+2.91%)
Oct 16, 2023 3.630 3.880 3.630 3.780 59,414 +0.06(+1.61%)
Oct 13, 2023 3.700 3.820 3.650 3.720 38,652 -0.03(-0.80%)
Oct 12, 2023 3.770 3.778 3.655 3.750 32,210 +0.04(+1.08%)
Oct 11, 2023 3.700 3.880 3.660 3.710 58,441 -0.03(-0.80%)
Oct 10, 2023 3.980 3.980 3.503 3.740 101,941 -0.24(-6.03%)
Oct 09, 2023 3.950 4.006 3.862 3.980 27,013 -0.05(-1.24%)
Oct 06, 2023 3.970 4.090 3.870 4.030 23,918 +0.03(+0.75%)
Oct 05, 2023 4.070 4.090 4.000 4.000 34,958 -0.07(-1.72%)
Oct 04, 2023 4.250 4.300 3.900 4.070 45,713 -0.22(-5.13%)
Oct 03, 2023 4.230 4.290 4.160 4.290 46,040 +0.04(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.