Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.735 +0.045 (+0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.630	5.729	5.475	5.600	48,385	+0.00(+0.00%)
Jul 28, 2023	5.380	5.768	5.380	5.600	62,536	+0.24(+4.48%)
Jul 27, 2023	5.680	5.750	5.320	5.360	63,516	-0.32(-5.63%)
Jul 26, 2023	5.350	5.890	5.300	5.680	91,171	+0.31(+5.77%)
Jul 25, 2023	5.250	5.530	5.250	5.370	32,726	+0.11(+2.09%)
Jul 24, 2023	5.430	5.490	5.230	5.260	29,096	-0.18(-3.31%)
Jul 21, 2023	5.290	5.660	5.290	5.440	51,963	+0.14(+2.64%)
Jul 20, 2023	5.210	5.520	5.210	5.300	21,361	+0.02(+0.38%)
Jul 19, 2023	5.520	5.520	5.220	5.280	40,510	-0.24(-4.35%)
Jul 18, 2023	5.550	5.570	5.440	5.520	10,530	-0.05(-0.90%)
Jul 17, 2023	5.320	5.700	5.300	5.570	51,704	+0.25(+4.70%)
Jul 14, 2023	5.700	5.710	5.310	5.320	64,943	-0.38(-6.67%)
Jul 13, 2023	5.620	5.760	5.510	5.700	47,099	+0.15(+2.70%)
Jul 12, 2023	5.450	5.650	5.250	5.550	123,308	+0.31(+5.92%)
Jul 11, 2023	5.200	5.540	5.150	5.240	158,490	+0.12(+2.34%)
Jul 10, 2023	5.080	5.200	5.006	5.120	58,038	+0.05(+0.99%)
Jul 07, 2023	4.880	5.186	4.880	5.070	46,208	+0.19(+3.89%)
Jul 06, 2023	5.100	5.110	4.830	4.880	97,209	-0.22(-4.31%)
Jul 05, 2023	5.000	5.220	4.990	5.100	41,611	+0.06(+1.19%)

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.