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

Achieve Life Sciences Inc (NQ: ACHV )

5.070 -0.140 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2020 7.940 8.086 7.660 7.860 60,100 -0.31(-3.79%)
Oct 29, 2020 8.130 8.320 7.840 8.170 34,436 -0.01(-0.12%)
Oct 28, 2020 8.000 8.230 7.740 8.180 48,409 +0.00(+0.00%)
Oct 27, 2020 8.380 8.500 8.030 8.180 48,075 -0.18(-2.15%)
Oct 26, 2020 8.520 8.850 8.250 8.360 40,912 -0.50(-5.64%)
Oct 23, 2020 9.100 9.100 8.760 8.860 21,800 -0.12(-1.34%)
Oct 22, 2020 8.680 9.090 8.680 8.980 36,164 +0.23(+2.63%)
Oct 21, 2020 8.430 9.130 8.400 8.750 55,563 +0.30(+3.55%)
Oct 20, 2020 8.410 8.500 8.250 8.450 45,696 -0.06(-0.71%)
Oct 19, 2020 8.940 9.090 8.470 8.510 61,165 -0.39(-4.38%)
Oct 16, 2020 8.750 9.130 8.610 8.900 48,500 +0.13(+1.48%)
Oct 15, 2020 8.700 8.950 8.700 8.770 43,753 -0.15(-1.68%)
Oct 14, 2020 9.280 9.490 8.840 8.920 84,044 -0.38(-4.09%)
Oct 13, 2020 9.780 9.930 9.290 9.300 93,308 -0.48(-4.91%)
Oct 12, 2020 9.610 10.10 9.610 9.780 203,565 +0.16(+1.66%)
Oct 09, 2020 9.820 9.870 9.460 9.620 60,500 -0.25(-2.53%)
Oct 08, 2020 9.270 10.10 9.110 9.870 149,924 +0.66(+7.17%)
Oct 07, 2020 8.820 9.760 8.820 9.210 193,984 +0.63(+7.34%)
Oct 06, 2020 8.720 8.850 8.510 8.580 90,646 -0.08(-0.92%)
Oct 05, 2020 8.520 8.970 8.450 8.660 113,313 +0.25(+2.97%)
Oct 02, 2020 8.740 8.740 8.250 8.410 133,800 -0.16(-1.87%)
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.