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 (%)
Jul 30, 2021 7.200 7.380 7.200 7.310 47,626 +0.07(+0.97%)
Jul 29, 2021 7.350 7.510 7.200 7.240 55,600 -0.10(-1.36%)
Jul 28, 2021 7.260 7.450 7.150 7.340 144,010 +0.09(+1.24%)
Jul 27, 2021 7.600 7.650 7.220 7.250 119,325 -0.41(-5.35%)
Jul 26, 2021 7.790 7.910 7.550 7.660 92,938 -0.12(-1.54%)
Jul 23, 2021 7.780 7.801 7.570 7.780 115,511 +0.04(+0.52%)
Jul 22, 2021 8.010 8.750 7.480 7.740 763,882 -0.19(-2.40%)
Jul 21, 2021 7.790 8.140 7.760 7.930 117,103 +0.14(+1.80%)
Jul 20, 2021 7.550 8.000 7.470 7.790 128,328 +0.33(+4.42%)
Jul 19, 2021 7.450 7.585 7.160 7.460 194,082 -0.07(-0.93%)
Jul 16, 2021 7.620 7.700 7.460 7.530 81,495 -0.10(-1.31%)
Jul 15, 2021 7.780 7.810 7.420 7.630 148,631 -0.20(-2.55%)
Jul 14, 2021 8.010 8.035 7.780 7.830 164,657 -0.07(-0.89%)
Jul 13, 2021 7.870 8.090 7.800 7.900 141,196 -0.01(-0.13%)
Jul 12, 2021 8.090 8.550 7.820 7.910 324,919 -0.18(-2.22%)
Jul 09, 2021 8.150 8.150 7.820 8.090 58,080 +0.09(+1.12%)
Jul 08, 2021 7.790 8.100 7.700 8.000 128,409 +0.06(+0.76%)
Jul 07, 2021 8.230 8.291 7.800 7.940 213,746 -0.35(-4.22%)
Jul 06, 2021 8.800 8.800 8.140 8.290 188,336 -0.53(-6.01%)
Jul 02, 2021 8.950 8.950 8.610 8.820 122,094 -0.13(-1.45%)
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.