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

Achieve Life Sciences Inc (NQ: ACHV )

5.070 -0.140 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2020 8.800 8.950 8.400 8.620 194,774 -0.48(-5.27%)
Nov 27, 2020 9.100 9.480 8.830 9.100 65,500 +0.03(+0.33%)
Nov 25, 2020 8.800 9.271 8.800 9.070 40,800 +0.14(+1.57%)
Nov 24, 2020 9.260 9.340 8.780 8.930 68,821 -0.34(-3.67%)
Nov 23, 2020 9.190 9.500 8.870 9.270 125,979 +0.19(+2.09%)
Nov 20, 2020 8.960 9.165 8.550 9.080 189,600 +0.08(+0.89%)
Nov 19, 2020 9.250 9.460 8.560 9.000 158,922 -0.25(-2.70%)
Nov 18, 2020 9.310 9.840 9.240 9.250 183,169 -0.10(-1.07%)
Nov 17, 2020 10.20 10.24 9.010 9.350 433,744 -1.01(-9.75%)
Nov 16, 2020 9.010 10.50 8.900 10.36 1,463,987 +0.65(+6.69%)
Nov 13, 2020 9.150 10.22 8.904 9.710 379,700 +0.67(+7.41%)
Nov 12, 2020 9.250 9.800 8.710 9.040 193,221 -0.40(-4.24%)
Nov 11, 2020 8.620 10.40 8.560 9.440 1,188,547 +0.82(+9.51%)
Nov 10, 2020 7.990 8.660 7.780 8.620 77,312 +0.62(+7.75%)
Nov 09, 2020 8.370 8.610 7.920 8.000 60,533 -0.21(-2.56%)
Nov 06, 2020 8.460 8.628 8.190 8.210 40,800 -0.34(-3.98%)
Nov 05, 2020 8.220 8.830 8.050 8.550 72,172 +0.43(+5.30%)
Nov 04, 2020 8.100 8.400 8.070 8.120 29,532 +0.03(+0.37%)
Nov 03, 2020 8.070 8.150 7.970 8.090 24,682 +0.20(+2.53%)
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.