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 (%)
Jun 30, 2020 7.700 8.060 7.424 7.940 141,340 +0.18(+2.32%)
Jun 29, 2020 8.598 8.600 7.610 7.760 360,121 -0.50(-6.01%)
Jun 26, 2020 8.490 8.490 8.100 8.256 38,085 -0.06(-0.77%)
Jun 25, 2020 8.296 8.400 8.000 8.320 24,927 +0.20(+2.44%)
Jun 24, 2020 8.022 8.400 8.016 8.122 28,191 -0.28(-3.31%)
Jun 23, 2020 8.400 8.400 8.000 8.400 64,870 +0.09(+1.03%)
Jun 22, 2020 8.412 8.412 8.100 8.314 20,159 +0.16(+1.99%)
Jun 19, 2020 8.400 8.598 8.152 8.152 27,565 -0.30(-3.57%)
Jun 18, 2020 8.524 8.600 8.158 8.454 45,557 -0.09(-1.03%)
Jun 17, 2020 8.400 9.000 8.020 8.542 56,000 -0.20(-2.27%)
Jun 16, 2020 8.800 9.000 8.452 8.740 30,378 +0.34(+4.05%)
Jun 15, 2020 8.200 8.800 8.000 8.400 39,595 +0.20(+2.44%)
Jun 12, 2020 8.800 9.048 8.200 8.200 46,705 -0.03(-0.32%)
Jun 11, 2020 8.800 9.460 8.060 8.226 106,490 -0.97(-10.59%)
Jun 10, 2020 9.400 11.60 8.800 9.200 227,998 +0.20(+2.22%)
Jun 09, 2020 9.600 9.600 8.600 9.000 82,315 -0.40(-4.26%)
Jun 08, 2020 9.400 9.400 8.800 9.400 79,870 -0.04(-0.40%)
Jun 05, 2020 9.200 9.586 9.000 9.438 108,805 +0.44(+4.87%)
Jun 04, 2020 8.400 9.000 8.200 9.000 83,321 +0.60(+7.14%)
Jun 03, 2020 8.400 8.400 8.200 8.400 22,800 +0.00(+0.00%)
Jun 02, 2020 8.600 8.800 8.200 8.400 30,133 +0.11(+1.35%)
Jun 01, 2020 8.346 8.346 8.060 8.288 15,894 +0.12(+1.49%)
May 29, 2020 8.190 8.242 8.000 8.166 15,355 +0.06(+0.69%)
May 28, 2020 8.380 8.400 8.110 8.110 12,394 -0.09(-1.10%)
May 27, 2020 8.600 8.600 8.200 8.200 24,387 -0.20(-2.36%)
May 26, 2020 8.548 8.600 8.222 8.398 22,977 +0.08(+0.96%)
May 22, 2020 9.000 9.000 8.002 8.318 42,130 +0.12(+1.44%)
May 21, 2020 8.024 8.302 7.720 8.200 27,123 +0.26(+3.33%)
May 20, 2020 8.200 8.200 7.640 7.936 22,358 -0.06(-0.80%)
May 19, 2020 7.800 8.000 7.600 8.000 21,551 +0.40(+5.26%)
May 18, 2020 7.666 7.800 7.400 7.600 31,287 +0.30(+4.11%)
May 15, 2020 7.700 7.700 7.198 7.300 42,815 -0.50(-6.41%)
May 14, 2020 7.900 8.400 6.802 7.800 51,797 -0.10(-1.24%)
May 13, 2020 8.600 9.000 6.600 7.898 68,901 -0.70(-8.16%)
May 12, 2020 9.198 9.198 8.400 8.600 23,880 -0.40(-4.44%)
May 11, 2020 8.600 9.250 8.600 9.000 50,353 +0.60(+7.14%)
May 08, 2020 8.400 8.800 8.000 8.400 80,475 +0.00(+0.00%)
May 07, 2020 8.568 8.600 8.000 8.400 15,594 +0.20(+2.44%)
May 06, 2020 9.000 9.000 8.000 8.200 30,023 -0.61(-6.97%)
May 05, 2020 9.120 9.600 8.620 8.814 34,401 -0.39(-4.20%)
May 04, 2020 9.200 9.200 8.400 9.200 32,213 +0.00(+0.02%)
May 01, 2020 7.800 9.200 7.560 9.198 130,400 +0.76(+9.03%)
Apr 30, 2020 8.390 8.600 8.032 8.436 57,189 +0.04(+0.45%)
Apr 29, 2020 8.800 8.800 8.022 8.398 26,171 +0.05(+0.62%)
Apr 28, 2020 9.000 9.000 8.000 8.346 21,731 +0.29(+3.55%)
Apr 27, 2020 7.800 8.540 7.604 8.060 63,204 +0.46(+6.05%)
Apr 24, 2020 6.800 7.960 6.800 7.600 114,170 +0.70(+10.21%)
Apr 23, 2020 7.400 7.400 6.602 6.896 20,435 -0.17(-2.38%)
Apr 22, 2020 7.400 7.598 6.822 7.064 26,533 -0.13(-1.86%)
Apr 21, 2020 7.800 7.800 6.800 7.198 29,060 -0.40(-5.29%)
Apr 20, 2020 7.000 7.660 7.000 7.600 37,614 +0.60(+8.57%)
Apr 17, 2020 7.000 7.200 6.800 7.000 17,995 +0.20(+2.94%)
Apr 16, 2020 7.000 7.400 6.800 6.800 21,450 -0.40(-5.56%)
Apr 15, 2020 7.000 7.600 6.800 7.200 33,559 +0.20(+2.86%)
Apr 14, 2020 6.800 7.000 6.600 7.000 20,496 +0.20(+2.94%)
Apr 13, 2020 6.400 6.800 6.200 6.800 12,413 +0.36(+5.59%)
Apr 09, 2020 6.680 6.800 6.200 6.440 20,035 -0.17(-2.60%)
Apr 08, 2020 6.566 6.800 6.326 6.612 13,763 +0.01(+0.18%)
Apr 07, 2020 6.600 6.800 6.400 6.600 27,783 +0.00(+0.00%)
Apr 06, 2020 6.200 7.600 6.200 6.600 131,885 +0.28(+4.43%)
Apr 03, 2020 6.250 6.462 6.002 6.320 21,415 +0.07(+1.12%)
Apr 02, 2020 6.400 6.600 6.250 6.250 17,577 -0.12(-1.91%)
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.