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

Achieve Life Sciences Inc (NQ: ACHV )

4.410 -0.040 (-0.90%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 16, 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 (%)
Jul 29, 2022 5.100 5.160 4.970 5.050 4,847 +0.12(+2.43%)
Jul 28, 2022 4.900 5.060 4.900 4.930 14,122 -0.02(-0.40%)
Jul 27, 2022 5.000 5.140 4.890 4.950 26,322 -0.05(-1.00%)
Jul 26, 2022 5.210 5.360 5.000 5.000 16,839 -0.22(-4.21%)
Jul 25, 2022 5.580 5.580 5.220 5.220 30,227 -0.38(-6.79%)
Jul 22, 2022 5.859 5.859 5.510 5.600 8,453 -0.02(-0.36%)
Jul 21, 2022 5.540 5.892 5.540 5.620 15,230 +0.04(+0.72%)
Jul 20, 2022 5.470 5.690 5.470 5.580 28,528 +0.10(+1.82%)
Jul 19, 2022 5.550 5.640 5.460 5.480 10,386 -0.04(-0.72%)
Jul 18, 2022 5.310 5.580 5.310 5.520 25,873 +0.21(+3.95%)
Jul 15, 2022 5.260 5.316 5.250 5.310 36,120 +0.06(+1.14%)
Jul 14, 2022 5.210 5.270 5.180 5.250 25,203 -0.07(-1.32%)
Jul 13, 2022 5.160 5.330 5.133 5.320 23,471 +0.07(+1.33%)
Jul 12, 2022 5.330 5.330 5.180 5.250 12,507 +0.02(+0.38%)
Jul 11, 2022 5.250 5.450 5.180 5.230 40,231 +0.03(+0.58%)
Jul 08, 2022 4.930 5.200 4.930 5.200 31,074 +0.17(+3.38%)
Jul 07, 2022 5.060 5.140 4.915 5.030 46,208 +0.04(+0.80%)
Jul 06, 2022 4.950 5.050 4.840 4.990 49,219 +0.06(+1.22%)
Jul 05, 2022 4.810 4.990 4.810 4.930 11,371 +0.02(+0.41%)
Jul 01, 2022 4.970 5.000 4.910 4.910 20,846 +0.03(+0.61%)
Jun 30, 2022 5.110 5.110 4.813 4.880 20,726 -0.19(-3.75%)
Jun 29, 2022 5.020 5.120 4.950 5.070 28,584 +0.09(+1.81%)
Jun 28, 2022 5.420 5.420 4.960 4.980 32,798 -0.23(-4.41%)
Jun 27, 2022 5.190 5.280 5.043 5.210 21,480 -0.05(-0.95%)
Jun 24, 2022 5.150 5.390 5.150 5.260 40,008 +0.07(+1.35%)
Jun 23, 2022 5.460 5.460 5.170 5.190 74,859 -0.11(-2.08%)
Jun 22, 2022 5.400 5.488 5.225 5.300 56,345 -0.18(-3.28%)
Jun 21, 2022 5.630 5.890 5.410 5.480 48,920 -0.13(-2.32%)
Jun 17, 2022 5.530 5.950 5.500 5.610 41,624 -0.02(-0.36%)
Jun 16, 2022 5.960 5.990 5.580 5.630 62,348 -0.40(-6.63%)
Jun 15, 2022 6.080 6.274 5.956 6.030 23,369 -0.04(-0.66%)
Jun 14, 2022 6.200 6.330 6.020 6.070 24,652 -0.09(-1.46%)
Jun 13, 2022 6.500 6.500 6.090 6.160 27,611 -0.38(-5.81%)
Jun 10, 2022 6.710 6.710 6.530 6.540 14,019 -0.16(-2.39%)
Jun 09, 2022 6.740 6.836 6.692 6.700 20,130 -0.05(-0.74%)
Jun 08, 2022 6.600 6.850 6.600 6.750 20,098 +0.14(+2.12%)
Jun 07, 2022 6.630 6.800 6.570 6.610 16,090 -0.07(-1.05%)
Jun 06, 2022 6.850 6.900 6.600 6.680 19,987 -0.17(-2.48%)
Jun 03, 2022 6.800 6.920 6.690 6.850 24,578 +0.08(+1.18%)
Jun 02, 2022 6.770 6.850 6.622 6.770 32,038 +0.01(+0.15%)
Jun 01, 2022 6.900 6.984 6.650 6.760 19,741 -0.14(-2.03%)
May 31, 2022 7.000 7.000 6.850 6.900 17,343 -0.09(-1.29%)
May 27, 2022 6.710 6.990 6.710 6.990 28,943 +0.38(+5.75%)
May 26, 2022 6.530 6.700 6.460 6.610 21,322 +0.16(+2.48%)
May 25, 2022 6.600 6.640 6.420 6.450 29,109 -0.22(-3.30%)
May 24, 2022 6.790 6.900 6.650 6.670 31,414 -0.08(-1.19%)
May 23, 2022 6.820 6.880 6.630 6.750 22,370 -0.15(-2.17%)
May 20, 2022 7.210 7.210 6.620 6.900 47,864 -0.20(-2.82%)
May 19, 2022 6.745 7.180 6.745 7.100 21,084 +0.15(+2.16%)
May 18, 2022 6.980 7.000 6.770 6.950 23,462 +0.12(+1.76%)
May 17, 2022 6.780 6.980 6.690 6.830 25,589 +0.04(+0.59%)
May 16, 2022 6.650 6.910 6.600 6.790 27,340 +0.15(+2.26%)
May 13, 2022 6.424 6.870 6.424 6.640 51,106 +0.25(+3.91%)
May 12, 2022 6.300 6.652 6.200 6.390 43,253 +0.07(+1.11%)
May 11, 2022 6.970 6.970 6.300 6.320 72,213 -0.55(-8.01%)
May 10, 2022 6.950 7.100 6.760 6.870 53,753 +0.03(+0.44%)
May 09, 2022 7.520 7.520 6.740 6.840 83,208 -0.70(-9.28%)
May 06, 2022 7.250 7.540 7.060 7.540 31,369 +0.21(+2.86%)
May 05, 2022 7.430 7.450 7.200 7.330 58,019 -0.06(-0.81%)
May 04, 2022 7.440 7.500 7.150 7.390 42,029 +0.08(+1.09%)
May 03, 2022 6.850 7.440 6.700 7.310 53,348 +0.44(+6.40%)
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.