Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.610 +0.080 (+1.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	9.000	9.700	8.320	9.600	59,375	+0.28(+2.96%)
Feb 27, 2020	9.444	9.700	8.620	9.324	80,986	-0.48(-4.86%)
Feb 26, 2020	10.60	10.80	9.600	9.800	117,909	-0.60(-5.77%)
Feb 25, 2020	11.20	12.40	10.20	10.40	457,052	+0.44(+4.42%)
Feb 24, 2020	10.00	10.30	9.650	9.960	26,030	-0.04(-0.40%)
Feb 21, 2020	9.640	10.30	9.640	10.00	23,985	+0.06(+0.60%)
Feb 20, 2020	10.22	10.40	9.550	9.940	72,946	-0.28(-2.76%)
Feb 19, 2020	10.30	10.68	10.00	10.22	33,660	-0.21(-1.99%)
Feb 18, 2020	10.58	10.58	10.26	10.43	21,252	-0.15(-1.44%)
Feb 14, 2020	10.40	10.90	10.11	10.58	49,745	+0.18(+1.77%)
Feb 13, 2020	10.30	10.40	10.02	10.40	33,625	-0.10(-0.99%)
Feb 12, 2020	10.60	10.69	10.30	10.50	32,962	-0.07(-0.66%)
Feb 11, 2020	10.45	10.71	10.22	10.57	49,694	+0.12(+1.15%)
Feb 10, 2020	10.62	10.80	10.20	10.45	58,896	-0.35(-3.22%)
Feb 07, 2020	11.26	11.28	10.43	10.80	105,615	-0.80(-6.90%)
Feb 06, 2020	12.20	12.40	11.40	11.60	145,986	-0.40(-3.33%)
Feb 05, 2020	12.20	12.40	11.62	12.00	99,429	+0.00(+0.00%)
Feb 04, 2020	11.60	12.40	11.40	12.00	181,735	+0.52(+4.53%)

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.