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

Achieve Life Sciences Inc (NQ: ACHV )

4.510 -0.060 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Mar 01, 2023 4.910 4.910 4.674 4.810 57,098 -0.04(-0.82%)
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%)
Feb 01, 2023 4.820 5.120 4.800 5.040 76,601 +0.18(+3.70%)
Jan 31, 2023 4.880 5.010 4.790 4.860 53,579 +0.01(+0.21%)
Jan 30, 2023 4.960 5.045 4.760 4.850 65,692 -0.09(-1.82%)
Jan 27, 2023 4.680 5.145 4.680 4.940 71,077 +0.23(+4.88%)
Jan 26, 2023 4.900 5.038 4.710 4.710 29,027 -0.19(-3.88%)
Jan 25, 2023 5.000 5.000 4.710 4.900 65,465 -0.12(-2.39%)
Jan 24, 2023 5.170 5.200 4.840 5.020 77,416 -0.11(-2.14%)
Jan 23, 2023 4.650 5.180 4.580 5.130 139,444 +0.57(+12.50%)
Jan 20, 2023 4.470 4.600 4.250 4.560 161,469 +0.31(+7.29%)
Jan 19, 2023 4.630 4.720 4.070 4.250 188,821 -0.37(-8.01%)
Jan 18, 2023 4.490 5.000 4.350 4.620 326,681 +0.19(+4.29%)
Jan 17, 2023 4.400 4.430 4.130 4.430 94,925 +0.15(+3.50%)
Jan 13, 2023 3.950 4.450 3.910 4.280 194,495 +0.30(+7.54%)
Jan 12, 2023 3.780 4.122 3.620 3.980 209,480 +0.25(+6.70%)
Jan 11, 2023 3.450 3.763 3.450 3.730 235,125 +0.30(+8.75%)
Jan 10, 2023 2.810 3.640 2.800 3.430 384,833 +0.63(+22.50%)
Jan 09, 2023 2.630 2.815 2.630 2.800 89,304 +0.19(+7.28%)
Jan 06, 2023 2.500 2.610 2.500 2.610 68,521 +0.11(+4.40%)
Jan 05, 2023 2.490 2.510 2.470 2.500 30,963 +0.01(+0.40%)
Jan 04, 2023 2.550 2.550 2.440 2.490 30,537 -0.04(-1.58%)
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.