Skip to main content

Achieve Life Sciences Inc (NQ: ACHV )

6.750 -0.150 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.760 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 57,819 -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%)
May 02, 2022 6.990 6.990 6.520 6.870 106,273 -0.06(-0.87%)
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%)
Apr 01, 2022 7.482 7.640 7.444 7.550 4,100 -0.02(-0.26%)
Mar 31, 2022 7.470 7.600 7.320 7.570 49,562 +0.21(+2.85%)
Mar 30, 2022 7.150 7.430 7.150 7.360 20,016 +0.14(+1.94%)
Mar 29, 2022 7.400 7.400 7.220 7.220 27,956 -0.03(-0.41%)
Mar 28, 2022 7.140 7.400 7.140 7.250 9,506 +0.00(+0.00%)
Mar 25, 2022 7.420 7.510 7.200 7.250 8,116 -0.14(-1.89%)
Mar 24, 2022 7.350 7.460 7.220 7.390 18,597 +0.13(+1.79%)
Mar 23, 2022 7.090 7.300 7.030 7.260 8,482 -0.02(-0.27%)
Mar 22, 2022 7.031 7.390 7.031 7.280 27,428 +0.12(+1.68%)
Mar 21, 2022 7.200 7.375 7.006 7.160 21,661 -0.21(-2.85%)
Mar 18, 2022 6.900 7.370 6.800 7.370 64,807 +0.47(+6.81%)
Mar 17, 2022 6.490 6.960 6.360 6.900 38,038 +0.42(+6.48%)
Mar 16, 2022 6.540 6.650 6.300 6.480 42,190 +0.13(+2.05%)
Mar 15, 2022 6.340 6.525 6.050 6.350 34,792 +0.05(+0.79%)
Mar 14, 2022 6.690 6.810 6.170 6.300 43,108 -0.25(-3.82%)
Mar 11, 2022 6.500 7.190 6.500 6.550 138,501 -0.18(-2.67%)
Mar 10, 2022 6.950 6.990 6.500 6.730 33,394 -0.10(-1.46%)
Mar 09, 2022 6.770 7.000 6.680 6.830 34,119 +0.08(+1.19%)
Mar 08, 2022 6.650 6.880 6.240 6.750 48,187 +0.16(+2.43%)
Mar 07, 2022 6.650 7.000 6.500 6.590 26,111 -0.12(-1.79%)
Mar 04, 2022 6.920 7.170 6.330 6.710 87,798 -0.35(-4.96%)
Mar 03, 2022 7.085 7.185 7.000 7.060 18,772 -0.09(-1.26%)
Mar 02, 2022 7.100 7.410 7.100 7.150 12,412 +0.05(+0.70%)
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.