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

Achieve Life Sciences Inc (NQ: ACHV )

4.380 -0.070 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 16, 2024 4.500 4.581 4.370 4.380 63,224 -0.07(-1.57%)
Apr 15, 2024 4.340 4.480 4.200 4.450 114,653 +0.11(+2.42%)
Apr 12, 2024 4.330 4.390 4.260 4.345 39,852 -0.04(-1.03%)
Apr 11, 2024 4.370 4.470 4.320 4.390 35,813 +0.01(+0.23%)
Apr 10, 2024 4.260 4.400 4.260 4.380 53,967 +0.02(+0.46%)
Apr 09, 2024 4.350 4.430 4.270 4.360 45,476 +0.00(+0.00%)
Apr 08, 2024 4.440 4.440 4.325 4.360 71,613 -0.10(-2.24%)
Apr 05, 2024 4.410 4.530 4.400 4.460 109,156 -0.02(-0.45%)
Apr 04, 2024 4.660 4.699 4.462 4.480 72,946 -0.11(-2.40%)
Apr 03, 2024 4.430 4.590 4.430 4.590 96,342 +0.11(+2.46%)
Apr 02, 2024 4.550 4.580 4.350 4.480 54,160 -0.10(-2.18%)
Apr 01, 2024 4.640 4.690 4.020 4.580 127,509 +0.04(+0.77%)
Mar 28, 2024 4.490 4.677 4.380 4.545 126,802 +0.03(+0.55%)
Mar 27, 2024 4.660 4.660 4.470 4.520 90,371 -0.14(-3.00%)
Mar 26, 2024 4.760 4.785 4.540 4.660 70,140 -0.01(-0.21%)
Mar 25, 2024 4.600 4.814 4.510 4.670 91,377 +0.07(+1.52%)
Mar 22, 2024 4.600 4.630 4.516 4.600 46,633 +0.00(+0.00%)
Mar 21, 2024 4.600 4.690 4.510 4.600 74,445 -0.06(-1.29%)
Mar 20, 2024 4.600 4.670 4.510 4.660 78,872 +0.10(+2.19%)
Mar 19, 2024 4.600 4.615 4.490 4.560 68,972 -0.04(-0.87%)
Mar 18, 2024 4.570 4.690 4.490 4.600 89,396 +0.01(+0.22%)
Mar 15, 2024 4.520 4.590 4.350 4.590 718,742 +0.13(+2.91%)
Mar 14, 2024 4.410 4.690 4.360 4.460 87,839 +0.04(+0.90%)
Mar 13, 2024 4.350 4.460 4.350 4.420 51,120 +0.07(+1.61%)
Mar 12, 2024 4.350 4.460 4.320 4.350 248,904 +0.00(+0.00%)
Mar 11, 2024 4.320 4.400 4.270 4.350 58,125 -0.04(-0.91%)
Mar 08, 2024 4.420 4.480 4.370 4.390 68,539 +0.01(+0.23%)
Mar 07, 2024 4.500 4.500 4.270 4.380 107,316 -0.05(-1.13%)
Mar 06, 2024 4.400 4.470 4.304 4.430 55,604 +0.04(+0.91%)
Mar 05, 2024 4.400 4.440 4.330 4.390 83,941 -0.03(-0.68%)
Mar 04, 2024 4.410 4.480 4.280 4.420 903,395 +0.00(+0.00%)
Mar 01, 2024 4.050 4.440 3.930 4.420 177,944 +0.37(+9.14%)
Feb 29, 2024 4.250 4.390 3.890 4.050 439,586 -0.41(-9.19%)
Feb 28, 2024 4.490 4.500 4.130 4.460 40,534 -0.04(-0.89%)
Feb 27, 2024 4.080 4.540 4.080 4.500 99,599 +0.41(+10.02%)
Feb 26, 2024 3.940 4.090 3.914 4.090 36,770 +0.13(+3.28%)
Feb 23, 2024 3.830 3.970 3.830 3.960 23,494 +0.14(+3.66%)
Feb 22, 2024 4.000 4.000 3.820 3.820 45,470 -0.18(-4.50%)
Feb 21, 2024 4.010 4.200 3.880 4.000 26,115 -0.01(-0.25%)
Feb 20, 2024 4.210 4.279 4.000 4.010 57,919 -0.31(-7.18%)
Feb 16, 2024 4.450 4.620 4.300 4.320 62,782 -0.11(-2.48%)
Feb 15, 2024 4.400 4.570 4.350 4.430 20,357 +0.04(+0.91%)
Feb 14, 2024 4.390 4.470 4.320 4.390 30,539 -0.08(-1.79%)
Feb 13, 2024 4.590 4.669 4.470 4.470 13,476 -0.20(-4.28%)
Feb 12, 2024 4.655 4.800 4.502 4.670 36,532 +0.17(+3.78%)
Feb 09, 2024 4.550 4.550 4.400 4.500 17,415 +0.13(+2.97%)
Feb 08, 2024 4.450 4.549 4.330 4.370 13,024 -0.02(-0.46%)
Feb 07, 2024 4.500 4.500 4.335 4.390 19,000 -0.11(-2.44%)
Feb 06, 2024 4.770 4.770 4.400 4.500 51,607 +0.15(+3.45%)
Feb 05, 2024 4.800 4.800 4.350 4.350 51,155 -0.50(-10.31%)
Feb 02, 2024 4.910 5.000 4.759 4.850 34,104 -0.15(-3.00%)
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.