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 UNCHANGED
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 (%)
Dec 30, 2022 2.500 2.590 2.430 2.450 72,486 -0.10(-3.92%)
Dec 29, 2022 2.490 2.600 2.410 2.550 99,212 +0.12(+4.94%)
Dec 28, 2022 2.400 2.557 2.360 2.430 70,159 +0.01(+0.41%)
Dec 27, 2022 2.430 2.540 2.420 2.420 64,513 -0.08(-3.20%)
Dec 23, 2022 2.500 2.629 2.460 2.500 79,392 +0.03(+1.21%)
Dec 22, 2022 2.480 2.570 2.440 2.470 23,128 -0.03(-1.20%)
Dec 21, 2022 2.400 2.650 2.360 2.500 141,341 +0.06(+2.46%)
Dec 20, 2022 2.530 2.530 2.400 2.440 51,364 -0.10(-3.94%)
Dec 19, 2022 2.460 2.590 2.395 2.540 94,557 +0.04(+1.60%)
Dec 16, 2022 2.450 2.550 2.450 2.500 28,892 +0.00(+0.00%)
Dec 15, 2022 2.500 2.520 2.430 2.500 26,766 -0.02(-0.79%)
Dec 14, 2022 2.590 2.591 2.380 2.520 89,375 -0.08(-3.08%)
Dec 13, 2022 2.620 2.626 2.500 2.600 29,700 +0.02(+0.78%)
Dec 12, 2022 2.700 2.700 2.460 2.580 33,595 +0.00(+0.00%)
Dec 09, 2022 2.670 2.670 2.540 2.580 11,350 +0.02(+0.78%)
Dec 08, 2022 2.580 2.650 2.560 2.560 19,286 -0.02(-0.78%)
Dec 07, 2022 2.650 2.650 2.550 2.580 20,675 -0.05(-1.90%)
Dec 06, 2022 2.650 2.740 2.550 2.630 44,043 -0.03(-1.13%)
Dec 05, 2022 2.730 2.800 2.650 2.660 16,674 -0.09(-3.27%)
Dec 02, 2022 2.790 2.809 2.710 2.750 34,044 +0.00(+0.00%)
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.