Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.610 +0.030 (+0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	4.870	5.000	4.610	4.850	82,337	-0.08(-1.62%)
Feb 27, 2023	5.000	5.050	4.790	4.930	80,665	-0.06(-1.20%)
Feb 24, 2023	5.020	5.070	4.770	4.990	91,332	-0.08(-1.58%)
Feb 23, 2023	5.220	5.284	4.960	5.070	122,838	-0.15(-2.87%)
Feb 22, 2023	5.320	5.407	5.140	5.220	38,594	-0.19(-3.51%)
Feb 21, 2023	5.360	5.510	5.250	5.410	59,951	-0.10(-1.81%)
Feb 17, 2023	5.450	5.570	5.150	5.510	72,611	+0.10(+1.85%)
Feb 16, 2023	5.050	5.500	4.870	5.410	164,194	+0.51(+10.41%)
Feb 15, 2023	5.920	5.920	4.560	4.900	304,016	-0.90(-15.52%)
Feb 14, 2023	5.750	5.800	5.550	5.800	114,330	+0.22(+3.94%)
Feb 13, 2023	5.450	5.650	5.110	5.580	144,833	+0.22(+4.10%)
Feb 10, 2023	5.260	5.380	5.100	5.360	58,070	+0.10(+1.90%)
Feb 09, 2023	5.330	5.530	5.200	5.260	47,290	-0.07(-1.31%)
Feb 08, 2023	5.420	5.585	5.260	5.330	105,568	-0.05(-0.93%)
Feb 07, 2023	5.200	5.380	5.030	5.380	85,126	+0.18(+3.46%)
Feb 06, 2023	5.200	5.300	5.010	5.200	38,243	+0.00(+0.00%)
Feb 03, 2023	4.950	5.270	4.950	5.200	73,950	+0.21(+4.21%)
Feb 02, 2023	5.110	5.180	4.860	4.990	92,506	-0.05(-0.99%)

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.