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 (%)
Jan 31, 2024 4.990 5.055 4.895 4.930 19,480 -0.04(-0.80%)
Jan 30, 2024 5.000 5.410 4.880 4.970 41,679 -0.11(-2.17%)
Jan 29, 2024 5.010 5.110 4.900 5.080 51,905 +0.08(+1.60%)
Jan 26, 2024 5.210 5.296 4.900 5.000 73,192 -0.14(-2.72%)
Jan 25, 2024 4.740 5.190 4.413 5.140 184,552 +0.59(+12.97%)
Jan 24, 2024 4.790 4.790 4.500 4.550 33,507 -0.08(-1.73%)
Jan 23, 2024 4.540 4.800 4.440 4.630 35,460 +0.08(+1.76%)
Jan 22, 2024 4.520 4.600 4.335 4.550 336,068 +0.03(+0.66%)
Jan 19, 2024 4.260 4.580 4.260 4.520 44,097 +0.22(+5.12%)
Jan 18, 2024 4.340 4.370 4.215 4.300 21,619 -0.02(-0.46%)
Jan 17, 2024 4.250 4.340 4.190 4.320 31,169 +0.07(+1.65%)
Jan 16, 2024 4.320 4.390 4.100 4.250 34,602 -0.04(-0.93%)
Jan 12, 2024 4.220 4.295 4.190 4.290 23,990 +0.13(+3.12%)
Jan 11, 2024 4.210 4.210 4.090 4.160 13,260 -0.05(-1.19%)
Jan 10, 2024 4.260 4.338 4.116 4.210 15,672 -0.04(-0.94%)
Jan 09, 2024 4.130 4.280 4.070 4.250 19,808 +0.06(+1.43%)
Jan 08, 2024 3.950 4.190 3.923 4.190 12,446 +0.31(+7.99%)
Jan 05, 2024 4.090 4.114 3.750 3.880 60,912 -0.19(-4.67%)
Jan 04, 2024 4.150 4.170 4.040 4.070 18,925 -0.10(-2.40%)
Jan 03, 2024 4.100 4.180 3.860 4.170 40,945 +0.00(+0.00%)
Jan 02, 2024 4.200 4.260 3.990 4.170 64,227 +0.05(+1.21%)
Dec 29, 2023 4.170 4.255 4.000 4.120 70,734 -0.04(-0.96%)
Dec 28, 2023 4.150 4.250 4.070 4.160 57,367 +0.05(+1.22%)
Dec 27, 2023 4.050 4.240 4.010 4.110 48,925 +0.07(+1.73%)
Dec 26, 2023 3.720 4.390 3.650 4.040 154,829 +0.37(+10.08%)
Dec 22, 2023 3.420 3.690 3.410 3.670 104,136 +0.21(+6.07%)
Dec 21, 2023 3.390 3.500 3.200 3.460 103,076 +0.07(+2.06%)
Dec 20, 2023 3.450 3.520 3.250 3.390 126,712 -0.06(-1.74%)
Dec 19, 2023 3.300 3.480 3.250 3.450 136,875 +0.14(+4.23%)
Dec 18, 2023 3.130 3.350 3.100 3.310 100,426 +0.13(+4.09%)
Dec 15, 2023 3.250 3.300 3.120 3.180 134,327 -0.10(-3.05%)
Dec 14, 2023 3.260 3.400 3.210 3.280 167,542 -0.04(-1.20%)
Dec 13, 2023 3.170 3.380 3.170 3.320 331,500 +0.17(+5.40%)
Dec 12, 2023 3.890 3.900 3.030 3.150 1,712,043 -2.30(-42.20%)
Dec 11, 2023 5.430 5.520 5.290 5.450 28,732 -0.06(-1.09%)
Dec 08, 2023 5.500 5.600 5.360 5.510 30,328 -0.05(-0.90%)
Dec 07, 2023 5.500 5.620 5.410 5.560 11,713 +0.06(+1.09%)
Dec 06, 2023 5.450 5.663 5.390 5.500 17,523 +0.01(+0.18%)
Dec 05, 2023 5.800 5.800 5.310 5.490 54,858 -0.27(-4.69%)
Dec 04, 2023 5.900 5.960 5.760 5.760 51,353 -0.08(-1.37%)
Dec 01, 2023 5.800 5.900 5.750 5.840 30,053 +0.05(+0.86%)
Nov 30, 2023 5.700 5.870 5.700 5.790 9,395 +0.07(+1.22%)
Nov 29, 2023 5.710 5.860 5.710 5.720 24,213 -0.14(-2.39%)
Nov 28, 2023 5.510 5.980 5.510 5.860 38,784 +0.17(+2.99%)
Nov 27, 2023 5.310 5.860 5.250 5.690 67,744 +0.25(+4.60%)
Nov 24, 2023 5.170 5.440 5.130 5.440 8,110 +0.28(+5.43%)
Nov 22, 2023 5.420 5.480 5.070 5.160 14,266 -0.11(-2.09%)
Nov 21, 2023 5.460 5.510 5.170 5.270 17,586 -0.24(-4.36%)
Nov 20, 2023 5.310 5.510 5.070 5.510 46,125 +0.21(+3.96%)
Nov 17, 2023 5.190 5.300 4.900 5.300 46,640 +0.16(+3.11%)
Nov 16, 2023 4.890 5.220 4.610 5.140 81,171 +0.28(+5.76%)
Nov 15, 2023 4.600 4.986 4.550 4.860 61,145 +0.36(+8.00%)
Nov 14, 2023 4.300 4.635 4.190 4.500 102,919 +0.30(+7.14%)
Nov 13, 2023 4.200 4.280 4.110 4.200 62,149 +0.09(+2.19%)
Nov 10, 2023 4.210 4.360 4.070 4.110 36,213 -0.08(-1.91%)
Nov 09, 2023 4.290 4.299 4.050 4.190 29,537 -0.11(-2.56%)
Nov 08, 2023 4.220 4.339 3.900 4.300 31,296 +0.14(+3.37%)
Nov 07, 2023 4.300 4.423 4.160 4.160 18,947 -0.02(-0.48%)
Nov 06, 2023 4.240 4.490 4.150 4.180 47,245 -0.10(-2.34%)
Nov 03, 2023 4.250 4.350 4.180 4.280 21,795 -0.02(-0.47%)
Nov 02, 2023 4.250 4.400 4.230 4.300 21,178 +0.03(+0.70%)
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.