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

Achieve Life Sciences Inc (NQ: ACHV )

4.610 +0.030 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 5.630 5.729 5.475 5.600 48,385 +0.00(+0.00%)
Jul 28, 2023 5.380 5.768 5.380 5.600 62,536 +0.24(+4.48%)
Jul 27, 2023 5.680 5.750 5.320 5.360 63,516 -0.32(-5.63%)
Jul 26, 2023 5.350 5.890 5.300 5.680 91,171 +0.31(+5.77%)
Jul 25, 2023 5.250 5.530 5.250 5.370 32,726 +0.11(+2.09%)
Jul 24, 2023 5.430 5.490 5.230 5.260 29,096 -0.18(-3.31%)
Jul 21, 2023 5.290 5.660 5.290 5.440 51,963 +0.14(+2.64%)
Jul 20, 2023 5.210 5.520 5.210 5.300 21,361 +0.02(+0.38%)
Jul 19, 2023 5.520 5.520 5.220 5.280 40,510 -0.24(-4.35%)
Jul 18, 2023 5.550 5.570 5.440 5.520 10,530 -0.05(-0.90%)
Jul 17, 2023 5.320 5.700 5.300 5.570 51,704 +0.25(+4.70%)
Jul 14, 2023 5.700 5.710 5.310 5.320 64,943 -0.38(-6.67%)
Jul 13, 2023 5.620 5.760 5.510 5.700 47,099 +0.15(+2.70%)
Jul 12, 2023 5.450 5.650 5.250 5.550 123,308 +0.31(+5.92%)
Jul 11, 2023 5.200 5.540 5.150 5.240 158,490 +0.12(+2.34%)
Jul 10, 2023 5.080 5.200 5.006 5.120 58,038 +0.05(+0.99%)
Jul 07, 2023 4.880 5.186 4.880 5.070 46,208 +0.19(+3.89%)
Jul 06, 2023 5.100 5.110 4.830 4.880 97,209 -0.22(-4.31%)
Jul 05, 2023 5.000 5.220 4.990 5.100 41,611 +0.06(+1.19%)
Jul 03, 2023 5.200 5.259 5.040 5.040 19,967 -0.15(-2.89%)
Jun 30, 2023 5.030 5.240 4.960 5.190 102,712 +0.18(+3.59%)
Jun 29, 2023 5.420 5.545 4.950 5.010 310,605 -0.39(-7.22%)
Jun 28, 2023 5.600 5.700 5.400 5.400 73,480 -0.19(-3.40%)
Jun 27, 2023 5.570 5.650 5.468 5.590 68,107 +0.03(+0.54%)
Jun 26, 2023 5.880 5.929 5.340 5.560 148,029 -0.35(-5.92%)
Jun 23, 2023 5.860 5.940 5.740 5.910 33,924 +0.05(+0.85%)
Jun 22, 2023 6.130 6.150 5.830 5.860 40,610 -0.27(-4.40%)
Jun 21, 2023 5.730 6.180 5.721 6.130 93,875 +0.40(+6.98%)
Jun 20, 2023 5.800 5.930 5.730 5.730 113,656 -0.08(-1.38%)
Jun 16, 2023 5.950 5.960 5.600 5.810 230,782 -0.09(-1.53%)
Jun 15, 2023 6.170 6.254 5.880 5.900 175,847 -0.40(-6.35%)
Jun 14, 2023 6.020 6.400 5.985 6.300 154,300 +0.32(+5.35%)
Jun 13, 2023 5.930 6.040 5.900 5.980 71,907 +0.08(+1.36%)
Jun 12, 2023 6.210 6.210 5.850 5.900 76,008 -0.05(-0.84%)
Jun 09, 2023 5.960 6.480 5.860 5.950 117,181 +0.04(+0.68%)
Jun 08, 2023 6.030 6.169 5.830 5.910 101,197 -0.09(-1.50%)
Jun 07, 2023 6.330 6.480 5.950 6.000 205,841 -0.28(-4.46%)
Jun 06, 2023 6.450 6.570 6.180 6.280 114,029 -0.17(-2.64%)
Jun 05, 2023 6.750 6.870 6.370 6.450 86,085 -0.29(-4.30%)
Jun 02, 2023 6.630 6.890 6.540 6.740 144,577 +0.28(+4.33%)
Jun 01, 2023 6.240 6.570 6.185 6.460 105,546 +0.26(+4.19%)
May 31, 2023 6.210 6.340 6.100 6.200 144,196 -0.04(-0.64%)
May 30, 2023 6.400 6.430 6.020 6.240 165,007 -0.04(-0.64%)
May 26, 2023 5.710 6.500 5.700 6.280 407,284 +0.63(+11.15%)
May 25, 2023 6.000 6.500 5.600 5.650 753,270 -0.36(-6.07%)
May 24, 2023 6.210 6.210 5.750 6.015 340,056 -0.20(-3.14%)
May 23, 2023 7.800 7.800 6.000 6.210 1,529,371 -1.94(-23.80%)
May 22, 2023 7.220 8.370 7.220 8.150 140,561 +0.93(+12.88%)
May 19, 2023 7.270 7.480 7.185 7.220 73,061 +0.07(+0.98%)
May 18, 2023 7.710 7.792 6.760 7.150 205,966 -0.50(-6.54%)
May 17, 2023 7.880 7.940 7.605 7.650 107,789 -0.25(-3.16%)
May 16, 2023 7.840 7.900 7.470 7.900 147,588 +0.06(+0.77%)
May 15, 2023 8.190 8.690 7.730 7.840 154,747 -0.38(-4.62%)
May 12, 2023 9.000 9.180 8.150 8.220 133,629 -0.66(-7.43%)
May 11, 2023 9.980 10.30 8.860 8.880 211,114 -1.05(-10.57%)
May 10, 2023 8.970 10.00 8.970 9.930 431,684 +1.12(+12.71%)
May 09, 2023 8.610 8.880 8.600 8.810 80,609 +0.07(+0.80%)
May 08, 2023 8.740 8.850 8.480 8.740 88,320 +0.03(+0.34%)
May 05, 2023 8.560 8.720 8.435 8.710 69,217 +0.24(+2.83%)
May 04, 2023 8.670 8.730 8.265 8.470 118,470 -0.16(-1.85%)
May 03, 2023 8.790 8.850 8.400 8.630 145,583 -0.10(-1.15%)
May 02, 2023 8.630 8.820 8.500 8.730 144,642 +0.14(+1.63%)
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.