Achieve Life Sciences Inc (NQ: ACHV )

9.750 USD +0.660 (+7.26%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 9.100 9.970 9.100 9.750 388,500 +0.66(+7.26%)
Jan 14, 2021 9.050 9.300 9.030 9.090 209,931 +0.06(+0.66%)
Jan 13, 2021 9.100 9.160 8.800 9.030 116,961 -0.01(-0.11%)
Jan 12, 2021 9.300 9.300 8.900 9.040 122,175 -0.09(-0.99%)
Jan 11, 2021 8.760 9.250 8.590 9.130 245,183 +0.32(+3.63%)
Jan 08, 2021 8.620 9.070 8.600 8.810 277,300 +0.20(+2.32%)
Jan 07, 2021 8.020 8.750 8.000 8.610 249,207 +0.71(+8.99%)
Jan 06, 2021 8.110 8.300 7.790 7.900 176,643 -0.17(-2.11%)
Jan 05, 2021 7.940 8.180 7.910 8.070 108,517 +0.17(+2.15%)
Jan 04, 2021 8.120 8.150 7.710 7.900 110,011 -0.20(-2.47%)
Dec 31, 2020 8.100 8.100 8.100 108,316 -0.10(-1.22%)
Dec 30, 2020 7.880 8.280 7.880 8.200 108,316 +0.33(+4.19%)
Dec 29, 2020 8.140 8.304 7.690 7.870 173,104 -0.27(-3.32%)
Dec 28, 2020 8.220 8.590 8.020 8.140 259,854 +0.16(+2.01%)
Dec 24, 2020 8.060 8.090 7.760 7.980 77,300 -0.08(-0.99%)
Dec 23, 2020 7.690 8.249 7.690 8.060 206,048 +0.45(+5.91%)
Dec 22, 2020 7.830 7.950 7.610 7.610 155,068 -0.16(-2.06%)
Dec 21, 2020 7.500 7.810 7.320 7.770 153,612 +0.31(+4.16%)
Dec 18, 2020 7.750 7.820 7.450 7.460 191,800 -0.16(-2.10%)
Dec 17, 2020 7.950 8.006 7.610 7.620 162,590 -0.32(-4.03%)
Dec 16, 2020 7.900 8.180 7.700 7.940 149,477 +0.04(+0.51%)
Dec 15, 2020 7.920 7.990 7.730 7.900 136,052 +0.04(+0.51%)
Dec 14, 2020 7.710 7.910 7.600 7.860 143,897 +0.17(+2.21%)
Dec 11, 2020 7.650 7.820 7.500 7.690 131,300 +0.01(+0.13%)
Dec 10, 2020 7.630 7.770 7.430 7.680 142,689 +0.01(+0.13%)
Dec 09, 2020 7.840 7.890 7.450 7.670 280,584 -0.09(-1.16%)
Dec 08, 2020 7.660 7.820 7.570 7.760 308,061 +0.13(+1.70%)
Dec 07, 2020 7.300 7.800 7.280 7.630 595,909 +0.39(+5.39%)
Dec 04, 2020 7.250 7.390 7.130 7.240 437,500 +0.06(+0.84%)
Dec 03, 2020 7.450 7.450 7.150 7.180 1,573,062 -0.41(-5.40%)
Dec 02, 2020 8.400 8.490 7.520 7.590 548,224 -1.00(-11.64%)
Dec 01, 2020 8.640 8.640 8.180 8.590 175,531 -0.03(-0.35%)
Nov 30, 2020 8.800 8.950 8.400 8.620 194,774 -0.48(-5.27%)
Nov 27, 2020 9.100 9.480 8.830 9.100 65,500 +0.03(+0.33%)
Nov 25, 2020 8.800 9.271 8.800 9.070 40,800 +0.14(+1.57%)
Nov 24, 2020 9.260 9.340 8.780 8.930 68,821 -0.34(-3.67%)
Nov 23, 2020 9.190 9.500 8.870 9.270 125,979 +0.19(+2.09%)
Nov 20, 2020 8.960 9.165 8.550 9.080 189,600 +0.08(+0.89%)
Nov 19, 2020 9.250 9.460 8.560 9.000 158,922 -0.25(-2.70%)
Nov 18, 2020 9.310 9.840 9.240 9.250 183,169 -0.10(-1.07%)
Nov 17, 2020 10.20 10.24 9.010 9.350 433,744 -1.01(-9.75%)
Nov 16, 2020 9.010 10.50 8.900 10.36 1,463,987 +0.65(+6.69%)
Nov 13, 2020 9.150 10.22 8.904 9.710 379,700 +0.67(+7.41%)
Nov 12, 2020 9.250 9.800 8.710 9.040 193,221 -0.40(-4.24%)
Nov 11, 2020 8.620 10.40 8.560 9.440 1,188,547 +0.82(+9.51%)
Nov 10, 2020 7.990 8.660 7.780 8.620 77,312 +0.62(+7.75%)
Nov 09, 2020 8.370 8.610 7.920 8.000 60,533 -0.21(-2.56%)
Nov 06, 2020 8.460 8.628 8.190 8.210 40,800 -0.34(-3.98%)
Nov 05, 2020 8.220 8.830 8.050 8.550 72,172 +0.43(+5.30%)
Nov 04, 2020 8.100 8.400 8.070 8.120 29,532 +0.03(+0.37%)
Nov 03, 2020 8.070 8.150 7.970 8.090 24,682 +0.20(+2.53%)
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.