Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.