Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.570 +0.040 (+0.88%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.100	5.160	4.970	5.050	4,847	+0.12(+2.43%)
Jul 28, 2022	4.900	5.060	4.900	4.930	14,122	-0.02(-0.40%)
Jul 27, 2022	5.000	5.140	4.890	4.950	26,322	-0.05(-1.00%)
Jul 26, 2022	5.210	5.360	5.000	5.000	16,839	-0.22(-4.21%)
Jul 25, 2022	5.580	5.580	5.220	5.220	30,227	-0.38(-6.79%)
Jul 22, 2022	5.859	5.859	5.510	5.600	8,453	-0.02(-0.36%)
Jul 21, 2022	5.540	5.892	5.540	5.620	15,230	+0.04(+0.72%)
Jul 20, 2022	5.470	5.690	5.470	5.580	28,528	+0.10(+1.82%)
Jul 19, 2022	5.550	5.640	5.460	5.480	10,386	-0.04(-0.72%)
Jul 18, 2022	5.310	5.580	5.310	5.520	25,873	+0.21(+3.95%)
Jul 15, 2022	5.260	5.316	5.250	5.310	36,120	+0.06(+1.14%)
Jul 14, 2022	5.210	5.270	5.180	5.250	25,203	-0.07(-1.32%)
Jul 13, 2022	5.160	5.330	5.133	5.320	23,471	+0.07(+1.33%)
Jul 12, 2022	5.330	5.330	5.180	5.250	12,507	+0.02(+0.38%)
Jul 11, 2022	5.250	5.450	5.180	5.230	40,231	+0.03(+0.58%)
Jul 08, 2022	4.930	5.200	4.930	5.200	31,074	+0.17(+3.38%)
Jul 07, 2022	5.060	5.140	4.915	5.030	46,208	+0.04(+0.80%)
Jul 06, 2022	4.950	5.050	4.840	4.990	49,219	+0.06(+1.22%)
Jul 05, 2022	4.810	4.990	4.810	4.930	11,371	+0.02(+0.41%)

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.