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

Achieve Life Sciences Inc (NQ: ACHV )

4.570 +0.190 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 5.700 5.870 5.700 5.790 9,395 +0.07(+1.22%)
Nov 29, 2023 5.710 5.860 5.710 5.720 24,213 -0.14(-2.39%)
Nov 28, 2023 5.510 5.980 5.510 5.860 38,784 +0.17(+2.99%)
Nov 27, 2023 5.310 5.860 5.250 5.690 67,744 +0.25(+4.60%)
Nov 24, 2023 5.170 5.440 5.130 5.440 8,110 +0.28(+5.43%)
Nov 22, 2023 5.420 5.480 5.070 5.160 14,266 -0.11(-2.09%)
Nov 21, 2023 5.460 5.510 5.170 5.270 17,586 -0.24(-4.36%)
Nov 20, 2023 5.310 5.510 5.070 5.510 46,125 +0.21(+3.96%)
Nov 17, 2023 5.190 5.300 4.900 5.300 46,640 +0.16(+3.11%)
Nov 16, 2023 4.890 5.220 4.610 5.140 81,171 +0.28(+5.76%)
Nov 15, 2023 4.600 4.986 4.550 4.860 61,145 +0.36(+8.00%)
Nov 14, 2023 4.300 4.635 4.190 4.500 102,919 +0.30(+7.14%)
Nov 13, 2023 4.200 4.280 4.110 4.200 62,149 +0.09(+2.19%)
Nov 10, 2023 4.210 4.360 4.070 4.110 36,213 -0.08(-1.91%)
Nov 09, 2023 4.290 4.299 4.050 4.190 29,537 -0.11(-2.56%)
Nov 08, 2023 4.220 4.339 3.900 4.300 31,296 +0.14(+3.37%)
Nov 07, 2023 4.300 4.423 4.160 4.160 18,947 -0.02(-0.48%)
Nov 06, 2023 4.240 4.490 4.150 4.180 47,245 -0.10(-2.34%)
Nov 03, 2023 4.250 4.350 4.180 4.280 21,795 -0.02(-0.47%)
Nov 02, 2023 4.250 4.400 4.230 4.300 21,178 +0.03(+0.70%)
Nov 01, 2023 3.930 4.297 3.930 4.270 10,036 +0.25(+6.22%)
Oct 31, 2023 4.000 4.020 3.910 4.020 7,095 +0.04(+1.01%)
Oct 30, 2023 3.970 3.985 3.824 3.980 18,991 +0.06(+1.53%)
Oct 27, 2023 3.960 4.000 3.858 3.920 35,188 -0.10(-2.49%)
Oct 26, 2023 3.990 4.050 3.950 4.020 29,200 -0.02(-0.50%)
Oct 25, 2023 3.950 4.050 3.910 4.040 22,675 +0.04(+1.00%)
Oct 24, 2023 3.890 4.040 3.830 4.000 14,084 +0.14(+3.63%)
Oct 23, 2023 3.860 4.100 3.710 3.860 24,695 -0.14(-3.50%)
Oct 20, 2023 3.760 4.100 3.640 4.000 54,373 +0.35(+9.59%)
Oct 19, 2023 3.700 3.740 3.610 3.650 27,452 -0.10(-2.67%)
Oct 18, 2023 3.850 3.928 3.660 3.750 24,059 -0.14(-3.60%)
Oct 17, 2023 3.730 3.950 3.730 3.890 35,211 +0.11(+2.91%)
Oct 16, 2023 3.630 3.880 3.630 3.780 59,414 +0.06(+1.61%)
Oct 13, 2023 3.700 3.820 3.650 3.720 38,652 -0.03(-0.80%)
Oct 12, 2023 3.770 3.778 3.655 3.750 32,210 +0.04(+1.08%)
Oct 11, 2023 3.700 3.880 3.660 3.710 58,441 -0.03(-0.80%)
Oct 10, 2023 3.980 3.980 3.503 3.740 101,941 -0.24(-6.03%)
Oct 09, 2023 3.950 4.006 3.862 3.980 27,013 -0.05(-1.24%)
Oct 06, 2023 3.970 4.090 3.870 4.030 23,918 +0.03(+0.75%)
Oct 05, 2023 4.070 4.090 4.000 4.000 34,958 -0.07(-1.72%)
Oct 04, 2023 4.250 4.300 3.900 4.070 45,713 -0.22(-5.13%)
Oct 03, 2023 4.230 4.290 4.160 4.290 46,040 +0.04(+0.94%)
Oct 02, 2023 4.400 4.400 4.170 4.250 31,083 -0.05(-1.16%)
Sep 29, 2023 4.280 4.440 4.210 4.300 49,478 +0.00(+0.00%)
Sep 28, 2023 4.300 4.400 4.220 4.300 23,613 +0.00(+0.00%)
Sep 27, 2023 4.410 4.410 4.260 4.300 38,875 -0.13(-2.93%)
Sep 26, 2023 4.400 4.455 4.280 4.430 39,348 -0.06(-1.34%)
Sep 25, 2023 4.270 4.490 4.390 4.490 49,156 +0.13(+2.98%)
Sep 22, 2023 4.370 4.370 4.210 4.360 44,796 -0.04(-0.91%)
Sep 21, 2023 4.410 4.470 4.350 4.400 37,209 -0.01(-0.23%)
Sep 20, 2023 4.370 4.560 4.350 4.410 26,881 +0.01(+0.23%)
Sep 19, 2023 4.520 4.590 4.400 4.400 30,341 -0.14(-3.08%)
Sep 18, 2023 4.640 4.698 4.485 4.540 47,922 -0.10(-2.16%)
Sep 15, 2023 4.670 4.810 4.530 4.640 116,329 -0.02(-0.43%)
Sep 14, 2023 4.850 4.893 4.612 4.660 37,078 -0.20(-4.12%)
Sep 13, 2023 4.880 4.950 4.780 4.860 29,883 +0.00(+0.00%)
Sep 12, 2023 4.950 5.100 4.860 4.860 30,162 -0.07(-1.42%)
Sep 11, 2023 4.800 5.176 4.800 4.930 32,489 +0.17(+3.57%)
Sep 08, 2023 4.810 4.878 4.760 4.760 33,107 -0.12(-2.46%)
Sep 07, 2023 5.070 5.150 4.850 4.880 32,916 -0.27(-5.24%)
Sep 06, 2023 5.490 5.490 5.090 5.150 43,428 -0.28(-5.16%)
Sep 05, 2023 5.370 5.520 4.880 5.430 110,385 +0.25(+4.83%)
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.