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

Achieve Life Sciences Inc (NQ: ACHV )

4.575 +0.035 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 5.030 5.240 4.960 5.190 102,712 +0.18(+3.59%)
Jun 29, 2023 5.420 5.545 4.950 5.010 310,605 -0.39(-7.22%)
Jun 28, 2023 5.600 5.700 5.400 5.400 73,480 -0.19(-3.40%)
Jun 27, 2023 5.570 5.650 5.468 5.590 68,107 +0.03(+0.54%)
Jun 26, 2023 5.880 5.929 5.340 5.560 148,029 -0.35(-5.92%)
Jun 23, 2023 5.860 5.940 5.740 5.910 33,924 +0.05(+0.85%)
Jun 22, 2023 6.130 6.150 5.830 5.860 40,610 -0.27(-4.40%)
Jun 21, 2023 5.730 6.180 5.721 6.130 93,875 +0.40(+6.98%)
Jun 20, 2023 5.800 5.930 5.730 5.730 113,656 -0.08(-1.38%)
Jun 16, 2023 5.950 5.960 5.600 5.810 230,782 -0.09(-1.53%)
Jun 15, 2023 6.170 6.254 5.880 5.900 175,847 -0.40(-6.35%)
Jun 14, 2023 6.020 6.400 5.985 6.300 154,300 +0.32(+5.35%)
Jun 13, 2023 5.930 6.040 5.900 5.980 71,907 +0.08(+1.36%)
Jun 12, 2023 6.210 6.210 5.850 5.900 76,008 -0.05(-0.84%)
Jun 09, 2023 5.960 6.480 5.860 5.950 117,181 +0.04(+0.68%)
Jun 08, 2023 6.030 6.169 5.830 5.910 101,197 -0.09(-1.50%)
Jun 07, 2023 6.330 6.480 5.950 6.000 205,841 -0.28(-4.46%)
Jun 06, 2023 6.450 6.570 6.180 6.280 114,029 -0.17(-2.64%)
Jun 05, 2023 6.750 6.870 6.370 6.450 86,085 -0.29(-4.30%)
Jun 02, 2023 6.630 6.890 6.540 6.740 144,577 +0.28(+4.33%)
Jun 01, 2023 6.240 6.570 6.185 6.460 105,546 +0.26(+4.19%)
May 31, 2023 6.210 6.340 6.100 6.200 144,196 -0.04(-0.64%)
May 30, 2023 6.400 6.430 6.020 6.240 165,007 -0.04(-0.64%)
May 26, 2023 5.710 6.500 5.700 6.280 407,284 +0.63(+11.15%)
May 25, 2023 6.000 6.500 5.600 5.650 753,270 -0.36(-6.07%)
May 24, 2023 6.210 6.210 5.750 6.015 340,056 -0.20(-3.14%)
May 23, 2023 7.800 7.800 6.000 6.210 1,529,371 -1.94(-23.80%)
May 22, 2023 7.220 8.370 7.220 8.150 140,561 +0.93(+12.88%)
May 19, 2023 7.270 7.480 7.185 7.220 73,061 +0.07(+0.98%)
May 18, 2023 7.710 7.792 6.760 7.150 205,966 -0.50(-6.54%)
May 17, 2023 7.880 7.940 7.605 7.650 107,789 -0.25(-3.16%)
May 16, 2023 7.840 7.900 7.470 7.900 147,588 +0.06(+0.77%)
May 15, 2023 8.190 8.690 7.730 7.840 154,747 -0.38(-4.62%)
May 12, 2023 9.000 9.180 8.150 8.220 133,629 -0.66(-7.43%)
May 11, 2023 9.980 10.30 8.860 8.880 211,114 -1.05(-10.57%)
May 10, 2023 8.970 10.00 8.970 9.930 431,684 +1.12(+12.71%)
May 09, 2023 8.610 8.880 8.600 8.810 80,609 +0.07(+0.80%)
May 08, 2023 8.740 8.850 8.480 8.740 88,320 +0.03(+0.34%)
May 05, 2023 8.560 8.720 8.435 8.710 69,217 +0.24(+2.83%)
May 04, 2023 8.670 8.730 8.265 8.470 118,470 -0.16(-1.85%)
May 03, 2023 8.790 8.850 8.400 8.630 145,583 -0.10(-1.15%)
May 02, 2023 8.630 8.820 8.500 8.730 144,642 +0.14(+1.63%)
May 01, 2023 8.590 8.740 8.210 8.590 127,671 +0.26(+3.12%)
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.