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, 2019	48.40	52.00	47.80	49.00	23,218	+0.00(+0.00%)
Feb 27, 2019	48.20	52.60	48.00	49.00	39,785	+0.00(+0.00%)
Feb 26, 2019	51.60	54.80	46.80	49.00	70,794	-4.00(-7.55%)
Feb 25, 2019	60.40	61.40	49.00	53.00	240,185	-13.00(-19.70%)
Feb 22, 2019	55.60	90.80	54.40	66.00	3,444,664	+30.20(+84.36%)
Feb 21, 2019	31.60	36.40	31.00	35.80	7,273	+4.20(+13.29%)
Feb 20, 2019	36.20	36.80	30.40	31.60	9,494	-3.20(-9.20%)
Feb 19, 2019	34.00	35.05	34.00	34.80	1,631	+1.20(+3.57%)
Feb 15, 2019	34.60	34.80	33.40	33.60	915	-1.20(-3.45%)
Feb 14, 2019	35.00	35.00	32.60	34.80	2,648	-0.20(-0.57%)
Feb 13, 2019	34.40	35.80	33.20	35.00	4,471	+1.40(+4.17%)
Feb 12, 2019	32.60	34.20	32.60	33.60	1,264	+1.00(+3.07%)
Feb 11, 2019	32.40	33.40	32.40	32.60	3,790	+0.00(+0.00%)
Feb 08, 2019	33.40	33.60	32.40	32.60	1,980	-0.40(-1.21%)
Feb 07, 2019	33.00	33.87	32.20	33.00	1,962	-0.60(-1.79%)
Feb 06, 2019	32.20	34.60	32.20	33.60	3,688	+1.20(+3.70%)
Feb 05, 2019	33.40	35.00	32.40	32.40	3,897	-1.04(-3.11%)
Feb 04, 2019	35.00	36.00	32.60	33.44	9,286	-0.16(-0.48%)

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.