Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.520 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.180	8.450	8.100	8.330	71,151	+0.04(+0.48%)
Apr 27, 2023	8.150	8.400	8.150	8.290	83,584	+0.15(+1.84%)
Apr 26, 2023	7.930	8.490	7.930	8.140	125,905	+0.12(+1.50%)
Apr 25, 2023	8.110	8.120	7.874	8.020	73,222	-0.06(-0.74%)
Apr 24, 2023	7.940	8.250	7.712	8.080	166,480	+0.03(+0.37%)
Apr 21, 2023	6.940	8.190	6.700	8.050	492,334	+1.25(+18.38%)
Apr 20, 2023	7.320	7.400	5.920	6.800	336,308	-0.21(-3.00%)
Apr 19, 2023	7.460	7.460	7.010	7.010	63,189	-0.37(-5.01%)
Apr 18, 2023	7.770	7.800	7.150	7.380	126,671	-0.42(-5.38%)
Apr 17, 2023	7.310	7.800	7.200	7.800	120,099	+0.55(+7.59%)
Apr 14, 2023	6.980	7.500	6.830	7.250	304,249	+0.27(+3.87%)
Apr 13, 2023	6.900	7.070	6.850	6.980	29,378	+0.16(+2.35%)
Apr 12, 2023	6.840	6.990	6.680	6.820	44,829	+0.03(+0.44%)
Apr 11, 2023	7.080	7.100	6.780	6.790	66,183	-0.31(-4.37%)
Apr 10, 2023	7.060	7.280	6.620	7.100	143,891	+0.04(+0.57%)
Apr 06, 2023	6.760	7.090	6.620	7.060	136,545	+0.35(+5.22%)
Apr 05, 2023	6.800	6.940	6.610	6.710	74,099	-0.04(-0.59%)
Apr 04, 2023	7.100	7.300	6.580	6.750	189,335	-0.45(-6.25%)

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.