Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.570 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.880	5.010	4.790	4.860	53,579	+0.01(+0.21%)
Jan 30, 2023	4.960	5.045	4.760	4.850	65,692	-0.09(-1.82%)
Jan 27, 2023	4.680	5.145	4.680	4.940	71,077	+0.23(+4.88%)
Jan 26, 2023	4.900	5.038	4.710	4.710	29,027	-0.19(-3.88%)
Jan 25, 2023	5.000	5.000	4.710	4.900	65,465	-0.12(-2.39%)
Jan 24, 2023	5.170	5.200	4.840	5.020	77,416	-0.11(-2.14%)
Jan 23, 2023	4.650	5.180	4.580	5.130	139,444	+0.57(+12.50%)
Jan 20, 2023	4.470	4.600	4.250	4.560	161,469	+0.31(+7.29%)
Jan 19, 2023	4.630	4.720	4.070	4.250	188,821	-0.37(-8.01%)
Jan 18, 2023	4.490	5.000	4.350	4.620	326,681	+0.19(+4.29%)
Jan 17, 2023	4.400	4.430	4.130	4.430	94,925	+0.15(+3.50%)
Jan 13, 2023	3.950	4.450	3.910	4.280	194,495	+0.30(+7.54%)
Jan 12, 2023	3.780	4.122	3.620	3.980	209,480	+0.25(+6.70%)
Jan 11, 2023	3.450	3.763	3.450	3.730	235,125	+0.30(+8.75%)
Jan 10, 2023	2.810	3.640	2.800	3.430	384,833	+0.63(+22.50%)
Jan 09, 2023	2.630	2.815	2.630	2.800	89,304	+0.19(+7.28%)
Jan 06, 2023	2.500	2.610	2.500	2.610	68,521	+0.11(+4.40%)
Jan 05, 2023	2.490	2.510	2.470	2.500	30,963	+0.01(+0.40%)
Jan 04, 2023	2.550	2.550	2.440	2.490	30,537	-0.04(-1.58%)

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.