Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.610 +0.080 (+1.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	38.00	38.00	33.80	34.00	13,151	-3.60(-9.57%)
Sep 27, 2019	39.40	39.60	37.60	37.60	6,940	-1.80(-4.57%)
Sep 26, 2019	41.80	42.40	38.60	39.40	6,791	-2.60(-6.19%)
Sep 25, 2019	44.20	44.20	41.00	42.00	6,355	-1.20(-2.78%)
Sep 24, 2019	47.00	47.80	42.20	43.20	7,760	-3.20(-6.90%)
Sep 23, 2019	45.00	48.60	45.00	46.40	11,738	+1.60(+3.57%)
Sep 20, 2019	41.80	46.00	41.00	44.80	6,800	+2.60(+6.16%)
Sep 19, 2019	42.40	44.40	42.20	42.20	1,774	-1.00(-2.31%)
Sep 18, 2019	44.40	45.60	42.20	43.20	2,227	-1.20(-2.70%)
Sep 17, 2019	45.00	45.80	44.20	44.40	2,323	-1.40(-3.06%)
Sep 16, 2019	46.00	47.60	43.40	45.80	5,181	+0.60(+1.33%)
Sep 13, 2019	45.00	45.80	41.40	45.20	7,575	+1.60(+3.67%)
Sep 12, 2019	46.60	47.60	42.60	43.60	10,409	-2.40(-5.22%)
Sep 11, 2019	48.40	48.60	45.00	46.00	7,135	-2.40(-4.96%)
Sep 10, 2019	48.00	50.20	46.00	48.40	7,156	+0.60(+1.26%)
Sep 09, 2019	46.80	49.00	46.00	47.80	13,523	+1.83(+3.98%)
Sep 06, 2019	44.80	47.80	44.80	45.97	14,375	+1.57(+3.54%)
Sep 05, 2019	43.00	44.80	41.80	44.40	10,527	+2.40(+5.71%)
Sep 04, 2019	40.60	44.80	40.40	42.00	10,905	+2.20(+5.53%)

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.