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

Achieve Life Sciences Inc (NQ: ACHV )

4.510 -0.060 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 29, 2020 8.190 8.242 8.000 8.166 15,355 +0.06(+0.69%)
May 28, 2020 8.380 8.400 8.110 8.110 12,394 -0.09(-1.10%)
May 27, 2020 8.600 8.600 8.200 8.200 24,387 -0.20(-2.36%)
May 26, 2020 8.548 8.600 8.222 8.398 22,977 +0.08(+0.96%)
May 22, 2020 9.000 9.000 8.002 8.318 42,130 +0.12(+1.44%)
May 21, 2020 8.024 8.302 7.720 8.200 27,123 +0.26(+3.33%)
May 20, 2020 8.200 8.200 7.640 7.936 22,358 -0.06(-0.80%)
May 19, 2020 7.800 8.000 7.600 8.000 21,551 +0.40(+5.26%)
May 18, 2020 7.666 7.800 7.400 7.600 31,287 +0.30(+4.11%)
May 15, 2020 7.700 7.700 7.198 7.300 42,815 -0.50(-6.41%)
May 14, 2020 7.900 8.400 6.802 7.800 51,797 -0.10(-1.24%)
May 13, 2020 8.600 9.000 6.600 7.898 68,901 -0.70(-8.16%)
May 12, 2020 9.198 9.198 8.400 8.600 23,880 -0.40(-4.44%)
May 11, 2020 8.600 9.250 8.600 9.000 50,353 +0.60(+7.14%)
May 08, 2020 8.400 8.800 8.000 8.400 80,475 +0.00(+0.00%)
May 07, 2020 8.568 8.600 8.000 8.400 15,594 +0.20(+2.44%)
May 06, 2020 9.000 9.000 8.000 8.200 30,023 -0.61(-6.97%)
May 05, 2020 9.120 9.600 8.620 8.814 34,401 -0.39(-4.20%)
May 04, 2020 9.200 9.200 8.400 9.200 32,213 +0.00(+0.02%)
May 01, 2020 7.800 9.200 7.560 9.198 130,400 +0.76(+9.03%)
Apr 30, 2020 8.390 8.600 8.032 8.436 57,189 +0.04(+0.45%)
Apr 29, 2020 8.800 8.800 8.022 8.398 26,171 +0.05(+0.62%)
Apr 28, 2020 9.000 9.000 8.000 8.346 21,731 +0.29(+3.55%)
Apr 27, 2020 7.800 8.540 7.604 8.060 63,204 +0.46(+6.05%)
Apr 24, 2020 6.800 7.960 6.800 7.600 114,170 +0.70(+10.21%)
Apr 23, 2020 7.400 7.400 6.602 6.896 20,435 -0.17(-2.38%)
Apr 22, 2020 7.400 7.598 6.822 7.064 26,533 -0.13(-1.86%)
Apr 21, 2020 7.800 7.800 6.800 7.198 29,060 -0.40(-5.29%)
Apr 20, 2020 7.000 7.660 7.000 7.600 37,614 +0.60(+8.57%)
Apr 17, 2020 7.000 7.200 6.800 7.000 17,995 +0.20(+2.94%)
Apr 16, 2020 7.000 7.400 6.800 6.800 21,450 -0.40(-5.56%)
Apr 15, 2020 7.000 7.600 6.800 7.200 33,559 +0.20(+2.86%)
Apr 14, 2020 6.800 7.000 6.600 7.000 20,496 +0.20(+2.94%)
Apr 13, 2020 6.400 6.800 6.200 6.800 12,413 +0.36(+5.59%)
Apr 09, 2020 6.680 6.800 6.200 6.440 20,035 -0.17(-2.60%)
Apr 08, 2020 6.566 6.800 6.326 6.612 13,763 +0.01(+0.18%)
Apr 07, 2020 6.600 6.800 6.400 6.600 27,783 +0.00(+0.00%)
Apr 06, 2020 6.200 7.600 6.200 6.600 131,885 +0.28(+4.43%)
Apr 03, 2020 6.250 6.462 6.002 6.320 21,415 +0.07(+1.12%)
Apr 02, 2020 6.400 6.600 6.250 6.250 17,577 -0.12(-1.91%)
Apr 01, 2020 6.516 6.780 6.000 6.372 27,051 -0.17(-2.54%)
Mar 31, 2020 6.164 7.000 6.090 6.538 40,014 +0.34(+5.45%)
Mar 30, 2020 6.200 6.200 6.000 6.200 18,684 -0.08(-1.27%)
Mar 27, 2020 6.000 6.298 5.550 6.280 26,580 +0.42(+7.17%)
Mar 26, 2020 6.386 6.500 5.700 5.860 33,626 -0.14(-2.33%)
Mar 25, 2020 5.800 6.722 5.800 6.000 59,087 +0.20(+3.45%)
Mar 24, 2020 5.800 6.200 5.400 5.800 58,971 +0.02(+0.28%)
Mar 23, 2020 5.940 5.960 5.598 5.784 17,001 -0.20(-3.28%)
Mar 20, 2020 6.000 6.600 5.700 5.980 63,220 -0.02(-0.33%)
Mar 19, 2020 6.200 6.800 5.600 6.000 61,114 -0.03(-0.50%)
Mar 18, 2020 6.000 6.998 5.702 6.030 100,739 +0.62(+11.46%)
Mar 17, 2020 5.500 5.678 5.000 5.410 44,409 +0.81(+17.61%)
Mar 16, 2020 5.600 6.000 4.600 4.600 77,262 -1.58(-25.54%)
Mar 13, 2020 7.200 7.560 6.000 6.178 58,650 -0.83(-11.79%)
Mar 12, 2020 7.400 7.860 6.800 7.004 47,244 -1.32(-15.86%)
Mar 11, 2020 8.800 8.800 7.400 8.324 48,663 -0.28(-3.21%)
Mar 10, 2020 8.600 9.000 8.200 8.600 16,131 +0.00(+0.00%)
Mar 09, 2020 9.200 9.200 8.000 8.600 29,527 -0.80(-8.49%)
Mar 06, 2020 10.00 10.00 9.200 9.398 26,245 -0.40(-4.10%)
Mar 05, 2020 9.800 10.20 9.600 9.800 27,530 -0.20(-2.00%)
Mar 04, 2020 10.00 10.40 9.600 10.00 34,807 -0.07(-0.68%)
Mar 03, 2020 10.80 11.45 9.800 10.07 45,024 -0.53(-5.02%)
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.