Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.540 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.000	8.640	7.926	8.010	284,838	+0.07(+0.88%)
May 27, 2021	7.810	8.200	7.420	7.940	298,637	+0.24(+3.12%)
May 26, 2021	7.400	7.770	7.370	7.700	445,053	+0.39(+5.34%)
May 25, 2021	7.280	7.840	7.240	7.310	1,903,912	-1.33(-15.39%)
May 24, 2021	9.300	9.350	8.396	8.640	188,423	-0.52(-5.68%)
May 21, 2021	9.250	9.437	9.160	9.160	45,274	-0.13(-1.40%)
May 20, 2021	9.950	10.05	9.130	9.290	83,108	-0.53(-5.40%)
May 19, 2021	9.960	10.05	9.600	9.820	38,092	-0.20(-2.00%)
May 18, 2021	9.490	10.40	9.480	10.02	40,777	+0.63(+6.71%)
May 17, 2021	9.380	9.670	9.130	9.390	35,107	-0.02(-0.21%)
May 14, 2021	9.290	10.04	9.290	9.410	96,026	+0.41(+4.56%)
May 13, 2021	9.700	10.07	8.710	9.000	68,516	-0.70(-7.22%)
May 12, 2021	9.990	10.19	9.500	9.700	44,604	-0.20(-2.02%)
May 11, 2021	9.560	9.960	9.350	9.900	47,321	+0.16(+1.64%)
May 10, 2021	10.08	10.29	9.700	9.740	38,322	-0.34(-3.37%)
May 07, 2021	9.880	10.24	9.770	10.08	48,938	+0.31(+3.17%)
May 06, 2021	9.770	9.990	9.540	9.770	61,308	-0.09(-0.91%)
May 05, 2021	10.27	10.27	9.830	9.860	28,794	-0.43(-4.18%)
May 04, 2021	10.54	10.54	10.10	10.29	36,831	-0.24(-2.28%)

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.