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

Achieve Life Sciences Inc (NQ: ACHV )

4.610 +0.030 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2021 7.980 8.350 7.930 8.350 122,560 +0.42(+5.30%)
Aug 30, 2021 7.980 8.037 7.795 7.930 55,197 +0.07(+0.89%)
Aug 27, 2021 7.650 8.080 7.650 7.860 102,353 +0.20(+2.61%)
Aug 26, 2021 7.880 8.050 7.570 7.660 111,776 -0.16(-2.05%)
Aug 25, 2021 7.490 8.100 7.479 7.820 165,304 +0.29(+3.85%)
Aug 24, 2021 7.250 7.644 7.020 7.530 138,964 +0.29(+4.01%)
Aug 23, 2021 6.990 7.310 6.915 7.240 160,200 +0.33(+4.78%)
Aug 20, 2021 6.750 7.175 6.730 6.910 56,175 +0.12(+1.77%)
Aug 19, 2021 6.950 7.160 6.730 6.790 64,363 -0.25(-3.55%)
Aug 18, 2021 6.870 7.185 6.630 7.040 103,327 +0.21(+3.07%)
Aug 17, 2021 6.890 7.070 6.660 6.830 169,425 +0.02(+0.29%)
Aug 16, 2021 7.210 7.340 6.790 6.810 260,667 -0.47(-6.46%)
Aug 13, 2021 7.620 8.560 7.160 7.280 1,393,680 -0.29(-3.77%)
Aug 12, 2021 7.500 7.720 7.320 7.565 91,848 -0.21(-2.76%)
Aug 11, 2021 7.450 7.950 7.270 7.780 336,881 +0.58(+8.06%)
Aug 10, 2021 7.540 7.580 7.140 7.200 63,232 -0.24(-3.23%)
Aug 09, 2021 7.230 7.660 7.200 7.440 44,883 +0.20(+2.76%)
Aug 06, 2021 7.340 7.415 7.040 7.240 67,751 -0.08(-1.09%)
Aug 05, 2021 7.160 7.345 7.150 7.320 59,137 +0.16(+2.23%)
Aug 04, 2021 7.290 7.490 7.150 7.160 127,875 -0.25(-3.37%)
Aug 03, 2021 7.220 7.420 7.110 7.410 54,496 +0.15(+2.07%)
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.