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

Achieve Life Sciences Inc (NQ: ACHV )

4.390 -0.180 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
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.