Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.570 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	11.79	12.60	11.60	12.20	245,600	+0.62(+5.35%)
Jan 28, 2021	12.00	12.84	11.33	11.58	276,782	-0.45(-3.74%)
Jan 27, 2021	12.75	12.99	11.92	12.03	384,945	-1.06(-8.10%)
Jan 26, 2021	12.89	13.45	12.32	13.09	398,261	+0.43(+3.40%)
Jan 25, 2021	12.03	13.54	12.00	12.66	616,148	+0.88(+7.47%)
Jan 22, 2021	12.15	12.31	10.91	11.78	1,096,600	-0.77(-6.14%)
Jan 21, 2021	10.30	15.20	9.900	12.55	5,948,128	+2.13(+20.44%)
Jan 20, 2021	10.01	10.50	9.690	10.42	338,241	+0.36(+3.58%)
Jan 19, 2021	9.830	10.14	9.620	10.06	274,080	+0.31(+3.18%)
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%)

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.