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 (%)
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 -2.84(-32.49%)
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%)
May 01, 2023 8.590 8.740 8.210 8.590 127,671 +0.26(+3.12%)
Apr 28, 2023 8.180 8.450 8.100 8.330 71,151 +0.04(+0.48%)
Apr 27, 2023 8.150 8.400 8.150 8.290 83,584 +0.15(+1.84%)
Apr 26, 2023 7.930 8.490 7.930 8.140 125,905 +0.12(+1.50%)
Apr 25, 2023 8.110 8.120 7.874 8.020 73,222 -0.06(-0.74%)
Apr 24, 2023 7.940 8.250 7.712 8.080 166,480 +0.03(+0.37%)
Apr 21, 2023 6.940 8.190 6.700 8.050 492,334 +1.25(+18.38%)
Apr 20, 2023 7.320 7.400 5.920 6.800 336,308 -0.21(-3.00%)
Apr 19, 2023 7.460 7.460 7.010 7.010 63,189 -0.37(-5.01%)
Apr 18, 2023 7.770 7.800 7.150 7.380 126,671 -0.42(-5.38%)
Apr 17, 2023 7.310 7.800 7.200 7.800 120,099 +0.55(+7.59%)
Apr 14, 2023 6.980 7.500 6.830 7.250 304,249 +0.27(+3.87%)
Apr 13, 2023 6.900 7.070 6.850 6.980 29,378 +0.16(+2.35%)
Apr 12, 2023 6.840 6.990 6.680 6.820 44,829 +0.03(+0.44%)
Apr 11, 2023 7.080 7.100 6.780 6.790 66,183 -0.31(-4.37%)
Apr 10, 2023 7.060 7.280 6.620 7.100 143,891 +0.04(+0.57%)
Apr 06, 2023 6.760 7.090 6.620 7.060 136,545 +0.35(+5.22%)
Apr 05, 2023 6.800 6.940 6.610 6.710 74,099 -0.04(-0.59%)
Apr 04, 2023 7.100 7.300 6.580 6.750 189,335 -0.45(-6.25%)
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.