Skip to main content

Achieve Life Sciences Inc (NQ: ACHV )

4.545 +0.025 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.