Skip to main content

Achieve Life Sciences Inc (NQ: ACHV )

4.545 +0.025 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
Jan 03, 2023 2.490 2.680 2.460 2.530 81,236 +0.08(+3.27%)
Dec 30, 2022 2.500 2.590 2.430 2.450 72,486 -0.10(-3.92%)
Dec 29, 2022 2.490 2.600 2.410 2.550 99,212 +0.12(+4.94%)
Dec 28, 2022 2.400 2.557 2.360 2.430 70,159 +0.01(+0.41%)
Dec 27, 2022 2.430 2.540 2.420 2.420 64,513 -0.08(-3.20%)
Dec 23, 2022 2.500 2.629 2.460 2.500 79,392 +0.03(+1.21%)
Dec 22, 2022 2.480 2.570 2.440 2.470 23,128 -0.03(-1.20%)
Dec 21, 2022 2.400 2.650 2.360 2.500 141,341 +0.06(+2.46%)
Dec 20, 2022 2.530 2.530 2.400 2.440 51,364 -0.10(-3.94%)
Dec 19, 2022 2.460 2.590 2.395 2.540 94,557 +0.04(+1.60%)
Dec 16, 2022 2.450 2.550 2.450 2.500 28,892 +0.00(+0.00%)
Dec 15, 2022 2.500 2.520 2.430 2.500 26,766 -0.02(-0.79%)
Dec 14, 2022 2.590 2.591 2.380 2.520 89,375 -0.08(-3.08%)
Dec 13, 2022 2.620 2.626 2.500 2.600 29,700 +0.02(+0.78%)
Dec 12, 2022 2.700 2.700 2.460 2.580 33,595 +0.00(+0.00%)
Dec 09, 2022 2.670 2.670 2.540 2.580 11,350 +0.02(+0.78%)
Dec 08, 2022 2.580 2.650 2.560 2.560 19,286 -0.02(-0.78%)
Dec 07, 2022 2.650 2.650 2.550 2.580 20,675 -0.05(-1.90%)
Dec 06, 2022 2.650 2.740 2.550 2.630 44,043 -0.03(-1.13%)
Dec 05, 2022 2.730 2.800 2.650 2.660 16,674 -0.09(-3.27%)
Dec 02, 2022 2.790 2.809 2.710 2.750 34,044 +0.00(+0.00%)
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.