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 (%)
Oct 29, 2021 8.260 8.360 8.130 8.290 21,631 +0.01(+0.12%)
Oct 28, 2021 8.080 8.300 7.950 8.280 56,310 +0.18(+2.22%)
Oct 27, 2021 8.060 8.135 8.000 8.100 24,529 -0.03(-0.37%)
Oct 26, 2021 8.110 8.130 39,646 +0.03(+0.37%)
Oct 25, 2021 8.040 8.400 7.790 8.100 59,126 +0.08(+1.00%)
Oct 22, 2021 8.090 8.250 7.650 8.020 121,517 -0.11(-1.35%)
Oct 21, 2021 8.150 8.410 8.060 8.130 19,929 -0.06(-0.73%)
Oct 20, 2021 7.920 8.300 7.920 8.190 38,554 +0.22(+2.82%)
Oct 19, 2021 7.910 8.105 7.770 7.965 67,379 +0.08(+0.95%)
Oct 18, 2021 8.050 8.220 7.764 7.890 57,925 -0.16(-1.99%)
Oct 15, 2021 8.320 8.450 8.000 8.050 52,876 -0.25(-3.01%)
Oct 14, 2021 8.350 8.440 8.110 8.300 31,071 +0.09(+1.10%)
Oct 13, 2021 8.510 8.510 8.120 8.210 42,716 -0.20(-2.38%)
Oct 12, 2021 8.270 8.440 8.270 8.410 18,174 +0.14(+1.69%)
Oct 11, 2021 8.320 8.500 8.060 8.270 80,898 -0.12(-1.43%)
Oct 08, 2021 8.310 8.860 8.300 8.390 33,968 +0.09(+1.08%)
Oct 07, 2021 8.200 8.450 8.200 8.300 37,096 +0.16(+1.97%)
Oct 06, 2021 8.720 9.021 8.010 8.140 140,121 -0.61(-6.97%)
Oct 05, 2021 9.030 9.210 8.680 8.750 48,959 -0.28(-3.10%)
Oct 04, 2021 8.650 9.095 8.471 9.030 129,854 +0.58(+6.86%)
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.