Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.520 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.280	4.440	4.210	4.300	49,478	+0.00(+0.00%)
Sep 28, 2023	4.300	4.400	4.202	4.300	23,613	+0.00(+0.00%)
Sep 27, 2023	4.410	4.410	4.260	4.300	38,875	-0.13(-2.93%)
Sep 26, 2023	4.400	4.455	4.280	4.430	39,348	-0.06(-1.34%)
Sep 25, 2023	4.270	4.490	4.390	4.490	49,156	+0.13(+2.98%)
Sep 22, 2023	4.370	4.370	4.210	4.360	44,796	-0.04(-0.91%)
Sep 21, 2023	4.410	4.470	4.350	4.400	37,209	-0.01(-0.23%)
Sep 20, 2023	4.370	4.560	4.350	4.410	26,881	+0.01(+0.23%)
Sep 19, 2023	4.520	4.590	4.400	4.400	30,341	-0.14(-3.08%)
Sep 18, 2023	4.640	4.698	4.485	4.540	47,922	-0.10(-2.16%)
Sep 15, 2023	4.670	4.810	4.530	4.640	116,329	-0.02(-0.43%)
Sep 14, 2023	4.850	4.893	4.612	4.660	37,078	-0.20(-4.12%)
Sep 13, 2023	4.880	4.950	4.780	4.860	29,883	+0.00(+0.00%)
Sep 12, 2023	4.950	5.100	4.860	4.860	30,162	-0.07(-1.42%)
Sep 11, 2023	4.800	5.176	4.800	4.930	32,489	+0.17(+3.57%)
Sep 08, 2023	4.810	4.878	4.760	4.760	33,107	-0.12(-2.46%)
Sep 07, 2023	5.070	5.150	4.850	4.880	32,916	-0.27(-5.24%)
Sep 06, 2023	5.490	5.490	5.090	5.150	43,428	-0.28(-5.16%)
Sep 05, 2023	5.370	5.520	4.880	5.430	110,385	+0.25(+4.83%)

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.