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 (%)
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%)
Nov 02, 2020 7.860 8.280 7.800 7.890 57,022 +0.03(+0.38%)
Oct 30, 2020 7.940 8.086 7.660 7.860 60,100 -0.31(-3.79%)
Oct 29, 2020 8.130 8.320 7.840 8.170 34,436 -0.01(-0.12%)
Oct 28, 2020 8.000 8.230 7.740 8.180 48,409 +0.00(+0.00%)
Oct 27, 2020 8.380 8.500 8.030 8.180 48,075 -0.18(-2.15%)
Oct 26, 2020 8.520 8.850 8.250 8.360 40,912 -0.50(-5.64%)
Oct 23, 2020 9.100 9.100 8.760 8.860 21,800 -0.12(-1.34%)
Oct 22, 2020 8.680 9.090 8.680 8.980 36,164 +0.23(+2.63%)
Oct 21, 2020 8.430 9.130 8.400 8.750 55,563 +0.30(+3.55%)
Oct 20, 2020 8.410 8.500 8.250 8.450 45,696 -0.06(-0.71%)
Oct 19, 2020 8.940 9.090 8.470 8.510 61,165 -0.39(-4.38%)
Oct 16, 2020 8.750 9.130 8.610 8.900 48,500 +0.13(+1.48%)
Oct 15, 2020 8.700 8.950 8.700 8.770 43,753 -0.15(-1.68%)
Oct 14, 2020 9.280 9.490 8.840 8.920 84,044 -0.38(-4.09%)
Oct 13, 2020 9.780 9.930 9.290 9.300 93,308 -0.48(-4.91%)
Oct 12, 2020 9.610 10.10 9.610 9.780 203,565 +0.16(+1.66%)
Oct 09, 2020 9.820 9.870 9.460 9.620 60,500 -0.25(-2.53%)
Oct 08, 2020 9.270 10.10 9.110 9.870 149,924 +0.66(+7.17%)
Oct 07, 2020 8.820 9.760 8.820 9.210 193,984 +0.63(+7.34%)
Oct 06, 2020 8.720 8.850 8.510 8.580 90,646 -0.08(-0.92%)
Oct 05, 2020 8.520 8.970 8.450 8.660 113,313 +0.25(+2.97%)
Oct 02, 2020 8.740 8.740 8.250 8.410 133,800 -0.16(-1.87%)
Oct 01, 2020 8.300 8.750 8.270 8.570 169,195 +0.20(+2.39%)
Sep 30, 2020 8.600 8.760 8.210 8.370 86,661 -0.34(-3.90%)
Sep 29, 2020 8.800 8.830 8.470 8.710 94,894 -0.13(-1.47%)
Sep 28, 2020 9.280 9.320 8.660 8.840 140,374 -0.32(-3.49%)
Sep 25, 2020 8.600 9.330 8.260 9.160 90,500 +0.52(+6.02%)
Sep 24, 2020 8.690 8.910 8.260 8.640 112,822 -0.29(-3.25%)
Sep 23, 2020 9.500 9.690 8.830 8.930 147,493 -0.50(-5.30%)
Sep 22, 2020 9.180 9.440 8.800 9.430 117,415 +0.15(+1.62%)
Sep 21, 2020 9.450 9.840 9.180 9.280 278,653 -0.95(-9.29%)
Sep 18, 2020 13.12 13.48 10.13 10.23 1,813,300 -0.74(-6.75%)
Sep 17, 2020 10.39 11.20 9.650 10.97 621,826 +0.99(+9.92%)
Sep 16, 2020 10.01 10.44 9.880 9.980 228,575 +0.08(+0.81%)
Sep 15, 2020 9.030 10.06 8.730 9.900 321,329 +0.94(+10.49%)
Sep 14, 2020 8.070 8.970 8.070 8.960 163,635 +0.98(+12.28%)
Sep 11, 2020 8.080 8.330 7.720 7.980 198,000 -0.07(-0.87%)
Sep 10, 2020 7.350 8.400 7.320 8.050 217,155 +0.74(+10.12%)
Sep 09, 2020 7.550 7.640 7.270 7.310 189,694 -0.24(-3.18%)
Sep 08, 2020 7.510 7.700 7.100 7.550 123,916 +0.19(+2.58%)
Sep 04, 2020 7.250 7.542 6.850 7.360 254,900 -0.03(-0.41%)
Sep 03, 2020 7.700 7.750 7.150 7.390 252,371 -0.25(-3.27%)
Sep 02, 2020 7.710 7.980 7.520 7.640 216,448 -0.18(-2.30%)
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.