Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.570 -0.170 (-3.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.300	7.580	7.240	7.400	36,140	-0.10(-1.33%)
Feb 25, 2022	7.390	7.620	7.240	7.500	11,975	+0.15(+2.04%)
Feb 24, 2022	7.260	7.450	7.070	7.350	30,698	-0.11(-1.47%)
Feb 23, 2022	7.550	7.655	7.070	7.460	21,677	-0.13(-1.71%)
Feb 22, 2022	7.600	7.910	7.400	7.590	24,946	-0.08(-1.04%)
Feb 18, 2022				7.670	0	-0.08(-1.03%)
Feb 17, 2022	7.944	7.970	7.508	7.750	33,326	-0.11(-1.40%)
Feb 16, 2022	7.700	7.950	7.466	7.860	21,357	+0.20(+2.61%)
Feb 15, 2022	7.770	7.839	7.470	7.660	17,996	+0.16(+2.13%)
Feb 14, 2022	7.750	7.900	7.450	7.500	16,732	-0.29(-3.72%)
Feb 11, 2022	7.880	7.920	7.551	7.790	20,560	-0.03(-0.38%)
Feb 10, 2022	7.500	7.850	7.470	7.820	28,703	+0.23(+3.03%)
Feb 09, 2022	7.710	7.910	7.550	7.590	23,136	+0.05(+0.66%)
Feb 08, 2022	7.780	7.860	7.540	7.540	28,087	-0.12(-1.57%)
Feb 07, 2022	7.450	7.810	7.350	7.660	32,789	+0.09(+1.19%)
Feb 04, 2022	7.440	7.600	7.170	7.570	18,771	+0.33(+4.56%)
Feb 03, 2022	7.360	7.500	7.150	7.240	21,271	-0.20(-2.69%)
Feb 02, 2022	7.550	7.550	7.310	7.440	24,208	-0.11(-1.46%)

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.