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

Achieve Life Sciences Inc (NQ: ACHV )

4.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2022 3.270 3.450 3.230 3.300 17,172 +0.01(+0.30%)
Sep 29, 2022 3.260 3.340 3.190 3.290 35,987 -0.05(-1.50%)
Sep 28, 2022 3.370 3.710 3.250 3.340 71,358 -0.03(-0.89%)
Sep 27, 2022 3.700 3.770 3.370 3.370 55,030 -0.27(-7.42%)
Sep 26, 2022 3.900 3.900 3.630 3.640 19,181 -0.20(-5.21%)
Sep 23, 2022 3.900 3.910 3.750 3.840 45,456 -0.21(-5.19%)
Sep 22, 2022 4.160 4.210 3.800 4.050 34,232 -0.15(-3.57%)
Sep 21, 2022 4.330 4.330 4.151 4.200 6,491 -0.04(-0.94%)
Sep 20, 2022 4.280 4.320 4.210 4.240 18,031 -0.09(-2.19%)
Sep 19, 2022 4.420 4.517 4.280 4.335 37,733 -0.09(-2.14%)
Sep 16, 2022 4.510 4.550 4.360 4.430 33,588 -0.13(-2.85%)
Sep 15, 2022 4.630 4.830 4.500 4.560 27,017 -0.05(-1.08%)
Sep 14, 2022 4.522 4.665 4.510 4.610 10,228 +0.07(+1.54%)
Sep 13, 2022 4.570 4.670 4.490 4.540 45,528 -0.11(-2.37%)
Sep 12, 2022 4.610 4.831 4.525 4.650 22,106 +0.05(+1.09%)
Sep 09, 2022 4.570 4.690 4.511 4.600 23,277 +0.12(+2.68%)
Sep 08, 2022 4.560 4.620 4.450 4.480 28,583 -0.10(-2.18%)
Sep 07, 2022 4.360 4.690 4.360 4.580 6,158 +0.17(+3.85%)
Sep 06, 2022 4.580 4.600 4.350 4.410 16,976 -0.18(-3.92%)
Sep 02, 2022 4.430 4.680 4.360 4.590 28,056 +0.14(+3.15%)
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.