Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences Inc (NQ: ACHV )

4.350 -0.060 (-1.36%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.460 4.580 4.460 4.560 10,709 +0.05(+1.11%)
Aug 30, 2022 4.660 4.660 4.360 4.510 27,140 -0.14(-3.01%)
Aug 29, 2022 4.650 4.710 4.600 4.650 26,296 -0.05(-1.06%)
Aug 26, 2022 4.810 4.810 4.530 4.700 71,238 +0.00(+0.00%)
Aug 25, 2022 4.910 4.910 4.620 4.700 25,622 -0.13(-2.69%)
Aug 24, 2022 4.730 4.870 4.490 4.830 126,890 +0.12(+2.55%)
Aug 23, 2022 4.750 4.800 4.690 4.710 16,638 -0.07(-1.46%)
Aug 22, 2022 4.800 4.830 4.670 4.780 31,484 -0.02(-0.42%)
Aug 19, 2022 4.950 4.960 4.800 4.800 49,907 -0.20(-4.00%)
Aug 18, 2022 5.180 5.180 4.900 5.000 85,512 -0.12(-2.34%)
Aug 17, 2022 5.170 5.176 5.051 5.120 23,876 -0.02(-0.39%)
Aug 16, 2022 5.510 5.510 5.090 5.140 79,426 -0.50(-8.87%)
Aug 15, 2022 4.950 6.064 4.950 5.640 766,886 +0.64(+12.80%)
Aug 12, 2022 5.060 5.320 4.780 5.000 87,274 -0.20(-3.85%)
Aug 11, 2022 5.400 5.400 5.140 5.200 21,197 -0.17(-3.17%)
Aug 10, 2022 4.998 5.370 4.955 5.370 52,044 +0.42(+8.48%)
Aug 09, 2022 4.950 5.070 4.900 4.950 38,025 -0.03(-0.68%)
Aug 08, 2022 5.000 5.050 4.950 4.984 46,525 +0.02(+0.48%)
Aug 05, 2022 4.950 5.090 4.950 4.960 22,474 -0.01(-0.20%)
Aug 04, 2022 5.000 5.000 4.950 4.970 17,616 +0.00(+0.00%)
Aug 03, 2022 5.010 5.010 4.867 4.970 25,402 -0.03(-0.60%)
Aug 02, 2022 5.010 5.010 4.850 5.000 13,300 +0.02(+0.40%)
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.