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

Achieve Life Sciences Inc (NQ: ACHV )

4.610 +0.030 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 8.600 8.760 8.210 8.370 86,661 -0.34(-3.90%)
Sep 29, 2020 8.800 8.830 8.470 8.710 94,894 -0.13(-1.47%)
Sep 28, 2020 9.280 9.320 8.660 8.840 140,374 -0.32(-3.49%)
Sep 25, 2020 8.600 9.330 8.260 9.160 90,500 +0.52(+6.02%)
Sep 24, 2020 8.690 8.910 8.260 8.640 112,822 -0.29(-3.25%)
Sep 23, 2020 9.500 9.690 8.830 8.930 147,493 -0.50(-5.30%)
Sep 22, 2020 9.180 9.440 8.800 9.430 117,415 +0.15(+1.62%)
Sep 21, 2020 9.450 9.840 9.180 9.280 278,653 -0.95(-9.29%)
Sep 18, 2020 13.12 13.48 10.13 10.23 1,813,300 -0.74(-6.75%)
Sep 17, 2020 10.39 11.20 9.650 10.97 621,826 +0.99(+9.92%)
Sep 16, 2020 10.01 10.44 9.880 9.980 228,575 +0.08(+0.81%)
Sep 15, 2020 9.030 10.06 8.730 9.900 321,329 +0.94(+10.49%)
Sep 14, 2020 8.070 8.970 8.070 8.960 163,635 +0.98(+12.28%)
Sep 11, 2020 8.080 8.330 7.720 7.980 198,000 -0.07(-0.87%)
Sep 10, 2020 7.350 8.400 7.320 8.050 217,155 +0.74(+10.12%)
Sep 09, 2020 7.550 7.640 7.270 7.310 189,694 -0.24(-3.18%)
Sep 08, 2020 7.510 7.700 7.100 7.550 123,916 +0.19(+2.58%)
Sep 04, 2020 7.250 7.542 6.850 7.360 254,900 -0.03(-0.41%)
Sep 03, 2020 7.700 7.750 7.150 7.390 252,371 -0.25(-3.27%)
Sep 02, 2020 7.710 7.980 7.520 7.640 216,448 -0.18(-2.30%)
Sep 01, 2020 8.090 8.160 7.680 7.820 218,625 -0.35(-4.28%)
Aug 31, 2020 8.040 8.330 7.920 8.170 137,423 +0.02(+0.25%)
Aug 28, 2020 7.830 8.160 7.680 8.150 160,500 +0.23(+2.90%)
Aug 27, 2020 8.040 8.220 7.720 7.920 284,294 -0.19(-2.34%)
Aug 26, 2020 8.520 8.650 8.050 8.110 210,835 -0.50(-5.81%)
Aug 25, 2020 7.900 8.750 7.710 8.610 308,504 +0.67(+8.44%)
Aug 24, 2020 8.500 8.500 7.810 7.940 396,171 -0.51(-6.04%)
Aug 21, 2020 8.860 8.940 8.350 8.450 331,500 -0.35(-3.98%)
Aug 20, 2020 8.530 9.050 8.270 8.800 624,515 +0.18(+2.09%)
Aug 19, 2020 8.920 8.970 8.550 8.620 435,990 -0.41(-4.54%)
Aug 18, 2020 9.130 9.180 8.800 9.030 264,469 -0.21(-2.27%)
Aug 17, 2020 9.420 9.440 9.010 9.240 233,475 +0.07(+0.76%)
Aug 14, 2020 8.880 9.210 8.550 9.170 254,700 +0.30(+3.38%)
Aug 13, 2020 9.280 9.290 8.610 8.870 377,298 -0.40(-4.31%)
Aug 12, 2020 10.25 10.39 9.240 9.270 342,026 -0.57(-5.79%)
Aug 11, 2020 11.06 11.08 9.800 9.840 343,573 -1.29(-11.59%)
Aug 10, 2020 10.78 11.42 10.75 11.13 295,978 +0.14(+1.27%)
Aug 07, 2020 10.92 11.74 10.51 10.99 910,200 -0.71(-6.07%)
Aug 06, 2020 11.47 11.72 10.88 11.70 307,136 -0.03(-0.26%)
Aug 05, 2020 10.98 11.90 10.60 11.73 568,578 +1.00(+9.32%)
Aug 04, 2020 11.04 11.31 10.54 10.73 845,902 -0.99(-8.45%)
Aug 03, 2020 13.01 13.14 11.50 11.72 892,972 -1.91(-14.01%)
Jul 31, 2020 17.21 18.26 12.00 13.63 8,532,400 +1.63(+13.58%)
Jul 30, 2020 14.60 16.60 11.60 12.00 3,475,551 -2.00(-14.29%)
Jul 29, 2020 16.00 17.80 12.40 14.00 4,555,463 +2.60(+22.81%)
Jul 28, 2020 10.00 12.20 9.400 11.40 870,462 +1.65(+16.88%)
Jul 27, 2020 10.28 10.37 9.242 9.754 193,760 -0.04(-0.39%)
Jul 24, 2020 9.200 10.34 8.800 9.792 314,775 +0.51(+5.52%)
Jul 23, 2020 10.07 10.39 9.000 9.280 356,971 -1.05(-10.18%)
Jul 22, 2020 11.98 13.40 9.606 10.33 1,503,708 -0.47(-4.33%)
Jul 21, 2020 8.800 11.00 8.800 10.80 889,505 +2.16(+24.94%)
Jul 20, 2020 8.798 8.950 8.200 8.644 115,654 +0.08(+0.98%)
Jul 17, 2020 7.974 8.798 7.854 8.560 160,125 +0.56(+7.00%)
Jul 16, 2020 7.600 8.000 7.600 8.000 56,445 +0.24(+3.07%)
Jul 15, 2020 8.000 8.000 7.662 7.762 73,720 -0.24(-2.98%)
Jul 14, 2020 7.800 8.000 7.400 8.000 185,397 +0.40(+5.26%)
Jul 13, 2020 8.000 8.000 7.600 7.600 189,713 -0.36(-4.52%)
Jul 10, 2020 8.200 8.200 7.900 7.960 90,100 -0.30(-3.59%)
Jul 09, 2020 8.252 8.400 7.840 8.256 163,781 +0.05(+0.63%)
Jul 08, 2020 9.320 9.320 8.058 8.204 334,008 -0.26(-3.05%)
Jul 07, 2020 8.200 9.160 8.100 8.462 308,080 +0.46(+5.77%)
Jul 06, 2020 8.200 8.600 8.000 8.000 205,292 +0.03(+0.40%)
Jul 02, 2020 7.908 8.152 7.680 7.968 113,135 -0.01(-0.13%)
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.