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 28, 2018	71.60	79.00	60.40	63.00	187,330	-13.20(-17.32%)
Sep 27, 2018	83.40	105.00	75.80	76.20	2,451,904	+21.60(+39.56%)
Sep 26, 2018	56.80	57.30	53.70	54.60	3,209	-2.20(-3.87%)
Sep 25, 2018	60.40	60.60	56.00	56.80	4,076	-0.80(-1.39%)
Sep 24, 2018	51.80	62.00	50.20	57.60	23,302	+7.80(+15.66%)
Sep 21, 2018	51.40	51.80	49.20	49.80	3,625	-1.40(-2.73%)
Sep 20, 2018	49.60	54.40	49.00	51.20	23,358	+1.80(+3.64%)
Sep 19, 2018	49.80	52.40	48.40	49.40	4,159	-2.40(-4.63%)
Sep 18, 2018	56.20	56.20	47.93	51.80	4,106	-0.20(-0.38%)
Sep 17, 2018	53.20	55.40	51.00	52.00	2,022	-1.60(-2.99%)
Sep 14, 2018	55.20	55.40	51.20	53.60	2,385	-0.80(-1.47%)
Sep 13, 2018	55.20	57.44	54.20	54.40	3,815	-0.80(-1.45%)
Sep 12, 2018	56.80	58.00	55.00	55.20	2,442	-1.60(-2.82%)
Sep 11, 2018	56.60	58.40	55.00	56.80	1,955	-2.20(-3.73%)
Sep 10, 2018	58.40	60.00	55.80	59.00	2,228	+1.00(+1.72%)
Sep 07, 2018	60.00	62.40	57.00	58.00	2,320	-2.00(-3.33%)
Sep 06, 2018	61.20	64.20	58.40	60.00	10,469	-1.00(-1.64%)
Sep 05, 2018	63.80	64.00	61.00	61.00	1,416	-3.20(-4.98%)

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.