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

Achieve Life Sciences, Inc. - Common Shares (NQ:ACHV)

2.255 -0.005 (-0.22%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jul 1, 2025 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, 2025 2.310 2.310 2.080 2.260 2,631,465 +0.03(+1.35%)
Jun 27, 2025 2.600 2.650 2.000 2.230 13,058,436 -1.28(-36.47%)
Jun 26, 2025 3.760 3.836 3.470 3.510 590,084 -0.29(-7.63%)
Jun 25, 2025 3.810 3.900 3.700 3.800 261,811 -0.01(-0.26%)
Jun 24, 2025 3.850 3.859 3.610 3.810 235,511 -0.03(-0.78%)
Jun 23, 2025 3.300 3.890 3.300 3.840 491,216 +0.49(+14.63%)
Jun 20, 2025 3.160 3.410 3.055 3.350 442,174 +0.21(+6.69%)
Jun 18, 2025 2.990 3.180 2.980 3.140 204,539 +0.16(+5.37%)
Jun 17, 2025 3.050 3.170 2.980 2.980 254,010 -0.12(-3.87%)
Jun 16, 2025 3.290 3.290 3.070 3.100 306,316 -0.15(-4.62%)
Jun 13, 2025 3.240 3.350 3.170 3.250 256,560 -0.07(-2.11%)
Jun 12, 2025 3.510 3.540 3.250 3.320 322,785 -0.25(-7.00%)
Jun 11, 2025 3.710 3.789 3.550 3.570 176,484 -0.12(-3.25%)
Jun 10, 2025 3.750 3.900 3.670 3.690 212,756 -0.07(-1.86%)
Jun 09, 2025 3.900 3.905 3.640 3.760 193,179 -0.07(-1.83%)
Jun 06, 2025 3.520 3.850 3.520 3.830 244,726 +0.31(+8.65%)
Jun 05, 2025 3.800 3.808 3.440 3.525 439,762 -0.31(-7.96%)
Jun 04, 2025 4.210 4.289 3.810 3.830 640,584 -0.38(-9.03%)
Jun 03, 2025 3.940 4.300 3.855 4.210 917,971 +0.31(+7.95%)
Jun 02, 2025 3.600 3.920 3.500 3.900 491,130 +0.32(+8.94%)
May 30, 2025 3.300 3.640 3.210 3.580 528,188 +0.24(+7.19%)
May 29, 2025 3.190 3.419 3.101 3.340 279,578 +0.19(+6.03%)
May 28, 2025 3.200 3.200 3.060 3.150 151,043 -0.01(-0.32%)
May 27, 2025 3.090 3.200 3.055 3.160 202,914 +0.12(+3.95%)
May 23, 2025 2.900 3.050 2.890 3.040 112,499 +0.07(+2.36%)
May 22, 2025 3.090 3.090 2.921 2.970 138,772 -0.17(-5.41%)
May 21, 2025 3.220 3.266 3.031 3.140 176,503 -0.12(-3.68%)
May 20, 2025 3.300 3.320 2.960 3.260 561,745 -0.05(-1.51%)
May 19, 2025 3.130 3.310 3.030 3.310 508,510 +0.23(+7.47%)
May 16, 2025 2.750 3.100 2.680 3.080 564,770 +0.35(+12.82%)
May 15, 2025 2.510 2.740 2.475 2.730 125,673 +0.25(+10.08%)
May 14, 2025 2.640 2.655 2.420 2.480 141,188 -0.17(-6.42%)
May 13, 2025 2.560 2.670 2.486 2.650 174,576 +0.17(+6.85%)
May 12, 2025 2.430 2.540 2.410 2.480 125,126 +0.13(+5.53%)
May 09, 2025 2.440 2.529 2.340 2.350 128,717 -0.08(-3.29%)
May 08, 2025 2.380 2.480 2.337 2.430 111,753 +0.05(+2.10%)
May 07, 2025 2.480 2.560 2.350 2.380 231,607 -0.10(-3.84%)
May 06, 2025 2.620 2.650 2.430 2.475 115,579 -0.17(-6.25%)
May 05, 2025 2.650 2.690 2.485 2.640 152,604 +0.07(+2.72%)
May 02, 2025 2.490 2.640 2.455 2.570 164,861 +0.12(+4.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.