Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.530 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.