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

Achieve Life Sciences Inc (NQ: ACHV )

4.550 -0.020 (-0.44%)
Streaming Delayed Price Updated: 3:48 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 31, 2023 6.210 6.340 6.100 6.200 144,196 -0.04(-0.64%)
May 30, 2023 6.400 6.430 6.020 6.240 165,007 -0.04(-0.64%)
May 26, 2023 5.710 6.500 5.700 6.280 407,284 +0.63(+11.15%)
May 25, 2023 6.000 6.500 5.600 5.650 753,270 -0.36(-6.07%)
May 24, 2023 6.210 6.210 5.750 6.015 340,056 -0.20(-3.14%)
May 23, 2023 7.800 7.800 6.000 6.210 1,529,371 -1.94(-23.80%)
May 22, 2023 7.220 8.370 7.220 8.150 140,561 +0.93(+12.88%)
May 19, 2023 7.270 7.480 7.185 7.220 73,061 +0.07(+0.98%)
May 18, 2023 7.710 7.792 6.760 7.150 205,966 -0.50(-6.54%)
May 17, 2023 7.880 7.940 7.605 7.650 107,789 -0.25(-3.16%)
May 16, 2023 7.840 7.900 7.470 7.900 147,588 +0.06(+0.77%)
May 15, 2023 8.190 8.690 7.730 7.840 154,747 -0.38(-4.62%)
May 12, 2023 9.000 9.180 8.150 8.220 133,629 -0.66(-7.43%)
May 11, 2023 9.980 10.30 8.860 8.880 211,114 -1.05(-10.57%)
May 10, 2023 8.970 10.00 8.970 9.930 431,684 +1.12(+12.71%)
May 09, 2023 8.610 8.880 8.600 8.810 80,609 +0.07(+0.80%)
May 08, 2023 8.740 8.850 8.480 8.740 88,320 +0.03(+0.34%)
May 05, 2023 8.560 8.720 8.435 8.710 69,217 +0.24(+2.83%)
May 04, 2023 8.670 8.730 8.265 8.470 118,470 -0.16(-1.85%)
May 03, 2023 8.790 8.850 8.400 8.630 145,583 -0.10(-1.15%)
May 02, 2023 8.630 8.820 8.500 8.730 144,642 +0.14(+1.63%)
May 01, 2023 8.590 8.740 8.210 8.590 127,671 +0.26(+3.12%)
Apr 28, 2023 8.180 8.450 8.100 8.330 71,151 +0.04(+0.48%)
Apr 27, 2023 8.150 8.400 8.150 8.290 83,584 +0.15(+1.84%)
Apr 26, 2023 7.930 8.490 7.930 8.140 125,905 +0.12(+1.50%)
Apr 25, 2023 8.110 8.120 7.874 8.020 73,222 -0.06(-0.74%)
Apr 24, 2023 7.940 8.250 7.712 8.080 166,480 +0.03(+0.37%)
Apr 21, 2023 6.940 8.190 6.700 8.050 492,334 +1.25(+18.38%)
Apr 20, 2023 7.320 7.400 5.920 6.800 336,308 -0.21(-3.00%)
Apr 19, 2023 7.460 7.460 7.010 7.010 63,189 -0.37(-5.01%)
Apr 18, 2023 7.770 7.800 7.150 7.380 126,671 -0.42(-5.38%)
Apr 17, 2023 7.310 7.800 7.200 7.800 120,099 +0.55(+7.59%)
Apr 14, 2023 6.980 7.500 6.830 7.250 304,249 +0.27(+3.87%)
Apr 13, 2023 6.900 7.070 6.850 6.980 29,378 +0.16(+2.35%)
Apr 12, 2023 6.840 6.990 6.680 6.820 44,829 +0.03(+0.44%)
Apr 11, 2023 7.080 7.100 6.780 6.790 66,183 -0.31(-4.37%)
Apr 10, 2023 7.060 7.280 6.620 7.100 143,891 +0.04(+0.57%)
Apr 06, 2023 6.760 7.090 6.620 7.060 136,545 +0.35(+5.22%)
Apr 05, 2023 6.800 6.940 6.610 6.710 74,099 -0.04(-0.59%)
Apr 04, 2023 7.100 7.300 6.580 6.750 189,335 -0.45(-6.25%)
Apr 03, 2023 6.820 7.200 6.760 7.200 173,656 +0.40(+5.88%)
Mar 31, 2023 6.370 6.860 5.510 6.800 244,651 +0.48(+7.59%)
Mar 30, 2023 6.050 7.150 6.050 6.320 731,872 +0.35(+5.86%)
Mar 29, 2023 5.600 6.050 5.081 5.970 233,237 +0.42(+7.57%)
Mar 28, 2023 5.130 5.660 5.130 5.550 112,814 +0.42(+8.19%)
Mar 27, 2023 5.000 5.200 4.964 5.130 93,817 +0.21(+4.27%)
Mar 24, 2023 4.610 5.000 4.520 4.920 71,370 +0.21(+4.46%)
Mar 23, 2023 4.670 4.750 4.620 4.710 36,800 +0.01(+0.21%)
Mar 22, 2023 4.440 4.700 4.440 4.700 35,231 +0.32(+7.31%)
Mar 21, 2023 4.530 4.700 4.380 4.380 119,855 +0.00(+0.00%)
Mar 20, 2023 4.400 4.470 4.280 4.380 62,116 +0.03(+0.69%)
Mar 17, 2023 4.540 4.700 4.270 4.350 249,203 -0.09(-2.03%)
Mar 16, 2023 4.450 4.660 4.380 4.440 55,162 -0.12(-2.63%)
Mar 15, 2023 4.570 4.630 4.460 4.560 84,559 +0.03(+0.66%)
Mar 14, 2023 4.370 4.700 4.280 4.530 91,074 +0.25(+5.84%)
Mar 13, 2023 4.500 4.503 4.180 4.280 165,440 -0.16(-3.60%)
Mar 10, 2023 4.970 4.970 4.310 4.440 127,051 -0.51(-10.30%)
Mar 09, 2023 5.160 5.190 4.790 4.950 95,846 -0.16(-3.13%)
Mar 08, 2023 5.020 5.140 4.950 5.110 57,949 +0.06(+1.19%)
Mar 07, 2023 5.300 5.300 4.930 5.050 58,289 -0.32(-5.96%)
Mar 06, 2023 5.190 5.400 5.100 5.370 73,623 +0.25(+4.88%)
Mar 03, 2023 4.750 5.180 4.750 5.120 66,931 +0.37(+7.79%)
Mar 02, 2023 4.800 4.850 4.680 4.750 23,014 -0.06(-1.25%)
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.