Indicators

Achieve Life Sciences Inc (NQ: ACHV )

5.000 -0.070 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.60	20.60	18.00	18.39	15,235	-0.04(-0.21%)
Nov 27, 2019	18.29	19.00	17.60	18.43	1,565	+0.83(+4.70%)
Nov 26, 2019	18.60	19.20	17.60	17.60	9,116	-0.95(-5.12%)
Nov 25, 2019	18.40	19.64	17.69	18.55	14,904	+1.05(+6.00%)
Nov 22, 2019	17.98	18.20	17.40	17.50	3,360	-0.12(-0.70%)
Nov 21, 2019	19.25	20.20	17.60	17.62	6,150	-1.40(-7.34%)
Nov 20, 2019	17.10	20.80	17.10	19.02	29,392	+2.04(+12.01%)
Nov 19, 2019	16.83	17.50	16.80	16.98	2,128	+0.18(+1.06%)
Nov 18, 2019	17.00	17.50	16.65	16.80	3,672	-0.05(-0.32%)
Nov 15, 2019	17.00	17.80	16.80	16.86	3,290	+0.06(+0.33%)
Nov 14, 2019	17.00	18.00	16.80	16.80	3,653	+0.20(+1.20%)
Nov 13, 2019	18.80	18.80	16.60	16.60	11,506	-1.49(-8.25%)
Nov 12, 2019	18.00	19.20	18.00	18.09	8,594	+0.33(+1.85%)
Nov 11, 2019	17.60	18.40	16.75	17.76	6,275	-0.44(-2.40%)
Nov 08, 2019	20.80	20.80	17.60	18.20	12,155	-2.80(-13.33%)
Nov 07, 2019	21.40	21.40	20.00	21.00	7,954	+0.00(+0.00%)
Nov 06, 2019	23.00	23.20	19.80	21.00	36,640	-3.40(-13.93%)
Nov 05, 2019	26.60	26.80	24.40	24.40	9,128	-2.00(-7.58%)
Nov 04, 2019	27.00	27.40	25.52	26.40	3,965	+0.00(+0.00%)

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.