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 (%)
Dec 31, 2019 10.40 10.63 10.18 10.60 59,605 +0.20(+1.90%)
Dec 30, 2019 11.00 11.40 10.00 10.40 112,706 -0.30(-2.80%)
Dec 27, 2019 10.64 11.20 10.20 10.70 113,285 +0.16(+1.48%)
Dec 26, 2019 10.00 10.98 9.822 10.54 165,589 +0.60(+6.08%)
Dec 24, 2019 9.812 10.01 9.800 9.940 21,265 +0.07(+0.75%)
Dec 23, 2019 10.40 10.40 9.650 9.866 77,138 +0.22(+2.24%)
Dec 20, 2019 9.980 10.10 9.450 9.650 74,165 -0.41(-4.11%)
Dec 19, 2019 10.20 10.50 9.800 10.06 116,548 -0.38(-3.60%)
Dec 18, 2019 10.40 11.39 9.802 10.44 295,351 +0.69(+7.08%)
Dec 17, 2019 20.00 28.00 9.280 9.750 1,782,450 -5.60(-36.49%)
Dec 16, 2019 16.00 18.40 14.80 15.35 80,955 -2.79(-15.37%)
Dec 13, 2019 16.60 18.58 14.00 18.14 108,300 +4.14(+29.57%)
Dec 12, 2019 16.80 17.40 13.20 14.00 92,168 -3.15(-18.36%)
Dec 11, 2019 17.80 17.80 16.60 17.15 18,636 -0.45(-2.57%)
Dec 10, 2019 19.80 20.00 16.60 17.60 98,382 -3.20(-15.38%)
Dec 09, 2019 23.00 23.40 19.20 20.80 169,418 +2.60(+14.27%)
Dec 06, 2019 19.11 19.11 18.20 18.20 3,275 -1.00(-5.20%)
Dec 05, 2019 18.20 21.00 18.20 19.20 8,244 +1.00(+5.51%)
Dec 04, 2019 17.85 18.96 17.85 18.20 1,983 +0.20(+1.13%)
Dec 03, 2019 17.23 18.00 17.00 17.99 4,243 +0.49(+2.82%)
Dec 02, 2019 17.80 17.97 17.20 17.50 7,957 -0.89(-4.84%)
Nov 29, 2019 20.60 20.60 18.00 18.39 15,235 -0.04(-0.21%)
Nov 27, 2019 18.29 19.00 17.60 18.43 1,565 +0.83(+4.70%)
Nov 26, 2019 18.60 19.20 17.60 17.60 9,116 -0.95(-5.12%)
Nov 25, 2019 18.40 19.64 17.69 18.55 14,904 +1.05(+6.00%)
Nov 22, 2019 17.98 18.20 17.40 17.50 3,360 -0.12(-0.70%)
Nov 21, 2019 19.25 20.20 17.60 17.62 6,150 -1.40(-7.34%)
Nov 20, 2019 17.10 20.80 17.10 19.02 29,392 +2.04(+12.01%)
Nov 19, 2019 16.83 17.50 16.80 16.98 2,128 +0.18(+1.06%)
Nov 18, 2019 17.00 17.50 16.65 16.80 3,672 -0.05(-0.32%)
Nov 15, 2019 17.00 17.80 16.80 16.86 3,290 +0.06(+0.33%)
Nov 14, 2019 17.00 18.00 16.80 16.80 3,653 +0.20(+1.20%)
Nov 13, 2019 18.80 18.80 16.60 16.60 11,506 -1.49(-8.25%)
Nov 12, 2019 18.00 19.20 18.00 18.09 8,594 +0.33(+1.85%)
Nov 11, 2019 17.60 18.40 16.75 17.76 6,275 -0.44(-2.40%)
Nov 08, 2019 20.80 20.80 17.60 18.20 12,155 -2.80(-13.33%)
Nov 07, 2019 21.40 21.40 20.00 21.00 7,954 +0.00(+0.00%)
Nov 06, 2019 23.00 23.20 19.80 21.00 36,640 -3.40(-13.93%)
Nov 05, 2019 26.60 26.80 24.40 24.40 9,128 -2.00(-7.58%)
Nov 04, 2019 27.00 27.40 25.52 26.40 3,965 +0.00(+0.00%)
Nov 01, 2019 25.80 27.00 25.80 26.40 1,745 +0.60(+2.33%)
Oct 31, 2019 25.60 27.50 24.60 25.80 4,276 +0.20(+0.78%)
Oct 30, 2019 27.40 27.68 24.80 25.60 7,758 -1.80(-6.57%)
Oct 29, 2019 29.00 29.20 27.40 27.40 4,060 -1.60(-5.52%)
Oct 28, 2019 28.80 29.91 28.80 29.00 1,787 +0.00(+0.00%)
Oct 25, 2019 28.40 30.00 27.80 29.00 2,245 +0.20(+0.69%)
Oct 24, 2019 28.80 30.40 28.00 28.80 2,669 +0.40(+1.41%)
Oct 23, 2019 28.40 29.44 28.40 28.40 1,136 -0.20(-0.70%)
Oct 22, 2019 29.40 29.80 28.40 28.60 1,917 -1.20(-4.03%)
Oct 21, 2019 30.00 30.40 29.00 29.80 2,706 +0.20(+0.68%)
Oct 18, 2019 30.40 31.56 29.60 29.60 3,885 -1.20(-3.90%)
Oct 17, 2019 30.40 32.78 30.40 30.80 3,427 -0.60(-1.91%)
Oct 16, 2019 30.40 32.80 30.40 31.40 852 +0.80(+2.60%)
Oct 15, 2019 29.40 31.50 29.40 30.60 2,940 +1.00(+3.39%)
Oct 14, 2019 31.20 31.20 29.00 29.60 3,116 -2.00(-6.33%)
Oct 11, 2019 31.60 32.60 30.40 31.60 2,980 +0.60(+1.94%)
Oct 10, 2019 31.60 32.40 31.00 31.00 2,425 -0.40(-1.27%)
Oct 09, 2019 32.60 32.60 31.20 31.40 2,995 -1.20(-3.68%)
Oct 08, 2019 33.00 33.20 31.40 32.60 1,589 -0.40(-1.21%)
Oct 07, 2019 31.80 34.20 31.20 33.00 3,515 +1.20(+3.77%)
Oct 04, 2019 32.60 33.80 31.30 31.80 5,475 -1.20(-3.64%)
Oct 03, 2019 28.60 34.20 28.00 33.00 4,285 +2.80(+9.27%)
Oct 02, 2019 33.00 34.00 28.80 30.20 12,325 -2.80(-8.48%)
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.