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

Achieve Life Sciences Inc (NQ: ACHV )

4.730 +0.160 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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%)
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.