Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.520 +0.130 (+2.96%)

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 29, 2022	6.940	7.036	6.835	6.930	75,728	-0.02(-0.29%)
Apr 28, 2022	7.090	7.560	6.570	6.950	568,333	-0.48(-6.46%)
Apr 27, 2022	7.220	7.800	5.620	7.430	2,378,161	+0.53(+7.68%)
Apr 26, 2022	7.499	7.499	6.900	6.900	61,891	-0.48(-6.50%)
Apr 25, 2022	7.450	7.610	7.320	7.380	47,022	-0.26(-3.40%)
Apr 22, 2022	7.740	7.770	7.440	7.640	40,084	-0.10(-1.29%)
Apr 21, 2022	7.570	7.840	7.520	7.740	42,881	-0.01(-0.13%)
Apr 20, 2022	7.700	7.840	7.610	7.750	34,194	+0.05(+0.65%)
Apr 19, 2022	7.700	7.870	7.640	7.700	28,664	-0.05(-0.65%)
Apr 18, 2022	7.590	7.900	7.590	7.750	45,899	+0.11(+1.44%)
Apr 14, 2022	7.700	7.717	7.539	7.640	27,783	-0.01(-0.13%)
Apr 13, 2022	7.630	7.830	7.560	7.650	68,688	+0.07(+0.92%)
Apr 12, 2022	7.630	7.820	7.570	7.580	33,446	-0.08(-1.04%)
Apr 11, 2022	7.800	7.980	7.600	7.660	31,687	-0.26(-3.28%)
Apr 08, 2022	8.100	8.100	7.830	7.920	36,228	-0.06(-0.75%)
Apr 07, 2022	7.890	8.050	7.810	7.980	40,549	+0.12(+1.53%)
Apr 06, 2022	7.860	8.100	7.760	7.860	51,810	+0.00(+0.00%)
Apr 05, 2022	7.840	8.125	7.840	7.860	78,511	+0.16(+2.08%)
Apr 04, 2022	7.540	7.880	7.500	7.700	216,450	+0.15(+1.99%)

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.