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 (%)
Feb 26, 2021 12.10 12.17 11.14 11.42 263,700 -0.80(-6.55%)
Feb 25, 2021 12.53 13.11 11.64 12.22 254,480 -0.47(-3.70%)
Feb 24, 2021 12.44 13.30 12.33 12.69 127,638 +0.49(+4.02%)
Feb 23, 2021 13.00 13.00 11.30 12.20 304,083 -1.60(-11.59%)
Feb 22, 2021 14.08 14.39 13.40 13.80 105,285 -0.32(-2.27%)
Feb 19, 2021 13.75 14.39 13.73 14.12 79,800 +0.53(+3.90%)
Feb 18, 2021 14.60 14.64 13.41 13.59 209,451 -1.22(-8.24%)
Feb 17, 2021 14.85 15.16 14.53 14.81 99,130 -0.35(-2.31%)
Feb 16, 2021 15.85 16.10 14.98 15.16 137,673 -0.61(-3.87%)
Feb 12, 2021 14.51 15.83 14.15 15.77 185,700 +1.22(+8.38%)
Feb 11, 2021 14.40 15.26 14.10 14.55 115,301 +0.18(+1.25%)
Feb 10, 2021 15.07 15.45 13.18 14.37 262,965 -0.74(-4.90%)
Feb 09, 2021 14.99 15.99 14.81 15.11 207,317 +0.41(+2.79%)
Feb 08, 2021 14.01 15.40 13.60 14.70 312,713 +1.04(+7.61%)
Feb 05, 2021 13.99 13.99 13.20 13.66 171,100 -0.29(-2.08%)
Feb 04, 2021 13.77 14.18 13.41 13.95 220,554 +0.25(+1.82%)
Feb 03, 2021 12.55 13.95 12.55 13.70 279,098 +0.94(+7.37%)
Feb 02, 2021 12.19 12.98 11.86 12.76 240,966 +0.67(+5.54%)
Feb 01, 2021 12.20 12.48 11.80 12.09 162,737 -0.11(-0.90%)
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%)
Jan 04, 2021 8.120 8.150 7.710 7.900 110,011 -0.20(-2.47%)
Dec 31, 2020 8.100 8.100 8.100 108,316 -0.10(-1.22%)
Dec 30, 2020 7.880 8.280 7.880 8.200 108,316 +0.33(+4.19%)
Dec 29, 2020 8.140 8.304 7.690 7.870 173,104 -0.27(-3.32%)
Dec 28, 2020 8.220 8.590 8.020 8.140 259,854 +0.16(+2.01%)
Dec 24, 2020 8.060 8.090 7.760 7.980 77,300 -0.08(-0.99%)
Dec 23, 2020 7.690 8.249 7.690 8.060 206,048 +0.45(+5.91%)
Dec 22, 2020 7.830 7.950 7.610 7.610 155,068 -0.16(-2.06%)
Dec 21, 2020 7.500 7.810 7.320 7.770 153,612 +0.31(+4.16%)
Dec 18, 2020 7.750 7.820 7.450 7.460 191,800 -0.16(-2.10%)
Dec 17, 2020 7.950 8.006 7.610 7.620 162,590 -0.32(-4.03%)
Dec 16, 2020 7.900 8.180 7.700 7.940 149,477 +0.04(+0.51%)
Dec 15, 2020 7.920 7.990 7.730 7.900 136,052 +0.04(+0.51%)
Dec 14, 2020 7.710 7.910 7.600 7.860 143,897 +0.17(+2.21%)
Dec 11, 2020 7.650 7.820 7.500 7.690 131,300 +0.01(+0.13%)
Dec 10, 2020 7.630 7.770 7.430 7.680 142,689 +0.01(+0.13%)
Dec 09, 2020 7.840 7.890 7.450 7.670 280,584 -0.09(-1.16%)
Dec 08, 2020 7.660 7.820 7.570 7.760 308,061 +0.13(+1.70%)
Dec 07, 2020 7.300 7.800 7.280 7.630 595,909 +0.39(+5.39%)
Dec 04, 2020 7.250 7.390 7.130 7.240 437,500 +0.06(+0.84%)
Dec 03, 2020 7.450 7.450 7.150 7.180 1,573,062 -0.41(-5.40%)
Dec 02, 2020 8.400 8.490 7.520 7.590 548,224 -1.00(-11.64%)
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.