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 (%)
Apr 26, 2024 4.570 4.640 4.480 4.610 57,002 +0.04(+0.77%)
Apr 25, 2024 4.470 4.660 4.430 4.575 56,633 +0.04(+0.77%)
Apr 24, 2024 4.520 4.540 4.445 4.540 31,736 +0.04(+0.89%)
Apr 23, 2024 4.420 4.590 4.350 4.500 51,613 +0.09(+2.04%)
Apr 22, 2024 4.570 4.580 4.350 4.410 82,081 -0.10(-2.22%)
Apr 19, 2024 4.550 4.619 4.430 4.510 35,387 -0.06(-1.31%)
Apr 18, 2024 4.590 4.650 4.390 4.570 77,779 +0.00(+0.00%)
Apr 17, 2024 4.530 4.590 4.450 4.570 53,105 +0.19(+4.34%)
Apr 16, 2024 4.500 4.581 4.370 4.380 63,224 -0.07(-1.57%)
Apr 15, 2024 4.340 4.480 4.200 4.450 114,653 +0.11(+2.42%)
Apr 12, 2024 4.330 4.390 4.260 4.345 39,852 -0.04(-1.03%)
Apr 11, 2024 4.370 4.470 4.320 4.390 35,813 +0.01(+0.23%)
Apr 10, 2024 4.260 4.400 4.260 4.380 53,967 +0.02(+0.46%)
Apr 09, 2024 4.350 4.430 4.270 4.360 45,476 +0.00(+0.00%)
Apr 08, 2024 4.440 4.440 4.325 4.360 71,613 -0.10(-2.24%)
Apr 05, 2024 4.410 4.530 4.400 4.460 109,156 -0.02(-0.45%)
Apr 04, 2024 4.660 4.699 4.462 4.480 72,946 -0.11(-2.40%)
Apr 03, 2024 4.430 4.590 4.430 4.590 96,342 +0.11(+2.46%)
Apr 02, 2024 4.550 4.580 4.350 4.480 54,160 -0.10(-2.18%)
Apr 01, 2024 4.640 4.690 4.020 4.580 127,509 +0.04(+0.77%)
Mar 28, 2024 4.490 4.677 4.380 4.545 126,802 +0.03(+0.55%)
Mar 27, 2024 4.660 4.660 4.470 4.520 90,371 -0.14(-3.00%)
Mar 26, 2024 4.760 4.785 4.540 4.660 70,140 -0.01(-0.21%)
Mar 25, 2024 4.600 4.814 4.510 4.670 91,377 +0.07(+1.52%)
Mar 22, 2024 4.600 4.630 4.516 4.600 46,633 +0.00(+0.00%)
Mar 21, 2024 4.600 4.690 4.510 4.600 74,445 -0.06(-1.29%)
Mar 20, 2024 4.600 4.670 4.510 4.660 78,872 +0.10(+2.19%)
Mar 19, 2024 4.600 4.615 4.490 4.560 68,972 -0.04(-0.87%)
Mar 18, 2024 4.570 4.690 4.490 4.600 89,396 +0.01(+0.22%)
Mar 15, 2024 4.520 4.590 4.350 4.590 718,742 +0.13(+2.91%)
Mar 14, 2024 4.410 4.690 4.360 4.460 87,839 +0.04(+0.90%)
Mar 13, 2024 4.350 4.460 4.350 4.420 51,120 +0.07(+1.61%)
Mar 12, 2024 4.350 4.460 4.320 4.350 248,904 +0.00(+0.00%)
Mar 11, 2024 4.320 4.400 4.270 4.350 58,125 -0.04(-0.91%)
Mar 08, 2024 4.420 4.480 4.370 4.390 68,539 +0.01(+0.23%)
Mar 07, 2024 4.500 4.500 4.270 4.380 107,316 -0.05(-1.13%)
Mar 06, 2024 4.400 4.470 4.304 4.430 55,604 +0.04(+0.91%)
Mar 05, 2024 4.400 4.440 4.330 4.390 83,941 -0.03(-0.68%)
Mar 04, 2024 4.410 4.480 4.280 4.420 903,395 +0.00(+0.00%)
Mar 01, 2024 4.050 4.440 3.930 4.420 177,944 +0.37(+9.14%)
Feb 29, 2024 4.250 4.390 3.890 4.050 439,586 -0.41(-9.19%)
Feb 28, 2024 4.490 4.500 4.130 4.460 40,534 -0.04(-0.89%)
Feb 27, 2024 4.080 4.540 4.080 4.500 99,599 +0.41(+10.02%)
Feb 26, 2024 3.940 4.090 3.914 4.090 36,770 +0.13(+3.28%)
Feb 23, 2024 3.830 3.970 3.830 3.960 23,494 +0.14(+3.66%)
Feb 22, 2024 4.000 4.000 3.820 3.820 45,470 -0.18(-4.50%)
Feb 21, 2024 4.010 4.200 3.880 4.000 26,115 -0.01(-0.25%)
Feb 20, 2024 4.210 4.279 4.000 4.010 57,919 -0.31(-7.18%)
Feb 16, 2024 4.450 4.620 4.300 4.320 62,782 -0.11(-2.48%)
Feb 15, 2024 4.400 4.570 4.350 4.430 20,357 +0.04(+0.91%)
Feb 14, 2024 4.390 4.470 4.320 4.390 30,539 -0.08(-1.79%)
Feb 13, 2024 4.590 4.669 4.470 4.470 13,476 -0.20(-4.28%)
Feb 12, 2024 4.655 4.800 4.502 4.670 36,532 +0.17(+3.78%)
Feb 09, 2024 4.550 4.550 4.400 4.500 17,415 +0.13(+2.97%)
Feb 08, 2024 4.450 4.549 4.330 4.370 13,024 -0.02(-0.46%)
Feb 07, 2024 4.500 4.500 4.335 4.390 19,000 -0.11(-2.44%)
Feb 06, 2024 4.770 4.770 4.400 4.500 51,607 +0.15(+3.45%)
Feb 05, 2024 4.800 4.800 4.350 4.350 51,155 -0.50(-10.31%)
Feb 02, 2024 4.910 5.000 4.759 4.850 34,104 -0.15(-3.00%)
Feb 01, 2024 4.900 5.070 4.750 5.000 60,308 +0.07(+1.42%)
Jan 31, 2024 4.990 5.055 4.895 4.930 19,480 -0.04(-0.80%)
Jan 30, 2024 5.000 5.410 4.880 4.970 41,679 -0.11(-2.17%)
Jan 29, 2024 5.010 5.110 4.900 5.080 51,905 +0.08(+1.60%)
Jan 26, 2024 5.210 5.296 4.900 5.000 73,192 -0.14(-2.72%)
Jan 25, 2024 4.740 5.190 4.413 5.140 184,552 +0.59(+12.97%)
Jan 24, 2024 4.790 4.790 4.500 4.550 33,507 -0.08(-1.73%)
Jan 23, 2024 4.540 4.800 4.440 4.630 35,460 +0.08(+1.76%)
Jan 22, 2024 4.520 4.600 4.335 4.550 336,068 +0.03(+0.66%)
Jan 19, 2024 4.260 4.580 4.260 4.520 44,097 +0.22(+5.12%)
Jan 18, 2024 4.340 4.370 4.215 4.300 21,619 -0.02(-0.46%)
Jan 17, 2024 4.250 4.340 4.190 4.320 31,169 +0.07(+1.65%)
Jan 16, 2024 4.320 4.390 4.100 4.250 34,602 -0.04(-0.93%)
Jan 12, 2024 4.220 4.295 4.190 4.290 23,990 +0.13(+3.12%)
Jan 11, 2024 4.210 4.210 4.090 4.160 13,260 -0.05(-1.19%)
Jan 10, 2024 4.260 4.338 4.116 4.210 15,672 -0.04(-0.94%)
Jan 09, 2024 4.130 4.280 4.070 4.250 19,808 +0.06(+1.43%)
Jan 08, 2024 3.950 4.190 3.923 4.190 12,446 +0.31(+7.99%)
Jan 05, 2024 4.090 4.114 3.750 3.880 60,912 -0.19(-4.67%)
Jan 04, 2024 4.150 4.170 4.040 4.070 18,925 -0.10(-2.40%)
Jan 03, 2024 4.100 4.180 3.860 4.170 40,945 +0.00(+0.00%)
Jan 02, 2024 4.200 4.260 3.990 4.170 64,227 +0.05(+1.21%)
Dec 29, 2023 4.170 4.255 4.000 4.120 70,734 -0.04(-0.96%)
Dec 28, 2023 4.150 4.250 4.070 4.160 57,367 +0.05(+1.22%)
Dec 27, 2023 4.050 4.240 4.010 4.110 48,925 +0.07(+1.73%)
Dec 26, 2023 3.720 4.390 3.650 4.040 154,829 +0.37(+10.08%)
Dec 22, 2023 3.420 3.690 3.410 3.670 104,136 +0.21(+6.07%)
Dec 21, 2023 3.390 3.500 3.200 3.460 103,076 +0.07(+2.06%)
Dec 20, 2023 3.450 3.520 3.250 3.390 126,712 -0.06(-1.74%)
Dec 19, 2023 3.300 3.480 3.250 3.450 136,875 +0.14(+4.23%)
Dec 18, 2023 3.130 3.350 3.100 3.310 100,426 +0.13(+4.09%)
Dec 15, 2023 3.250 3.300 3.120 3.180 134,327 -0.10(-3.05%)
Dec 14, 2023 3.260 3.400 3.210 3.280 167,542 -0.04(-1.20%)
Dec 13, 2023 3.170 3.380 3.170 3.320 331,500 +0.17(+5.40%)
Dec 12, 2023 3.890 3.900 3.030 3.150 1,712,043 -2.30(-42.20%)
Dec 11, 2023 5.430 5.520 5.290 5.450 28,732 -0.06(-1.09%)
Dec 08, 2023 5.500 5.600 5.360 5.510 30,328 -0.05(-0.90%)
Dec 07, 2023 5.500 5.620 5.410 5.560 11,713 +0.06(+1.09%)
Dec 06, 2023 5.450 5.663 5.390 5.500 17,523 +0.01(+0.18%)
Dec 05, 2023 5.800 5.800 5.310 5.490 54,858 -0.27(-4.69%)
Dec 04, 2023 5.900 5.960 5.760 5.760 51,353 -0.08(-1.37%)
Dec 01, 2023 5.800 5.900 5.750 5.840 30,053 +0.05(+0.86%)
Nov 30, 2023 5.700 5.870 5.700 5.790 9,395 +0.07(+1.22%)
Nov 29, 2023 5.710 5.860 5.710 5.720 24,213 -0.14(-2.39%)
Nov 28, 2023 5.510 5.980 5.510 5.860 38,784 +0.17(+2.99%)
Nov 27, 2023 5.310 5.860 5.250 5.690 67,744 +0.25(+4.60%)
Nov 24, 2023 5.170 5.440 5.130 5.440 8,110 +0.28(+5.43%)
Nov 22, 2023 5.420 5.480 5.070 5.160 14,266 -0.11(-2.09%)
Nov 21, 2023 5.460 5.510 5.170 5.270 17,586 -0.24(-4.36%)
Nov 20, 2023 5.310 5.510 5.070 5.510 46,125 +0.21(+3.96%)
Nov 17, 2023 5.190 5.300 4.900 5.300 46,640 +0.16(+3.11%)
Nov 16, 2023 4.890 5.220 4.610 5.140 81,171 +0.28(+5.76%)
Nov 15, 2023 4.600 4.986 4.550 4.860 61,145 +0.36(+8.00%)
Nov 14, 2023 4.300 4.635 4.190 4.500 102,919 +0.30(+7.14%)
Nov 13, 2023 4.200 4.280 4.110 4.200 62,149 +0.09(+2.19%)
Nov 10, 2023 4.210 4.360 4.070 4.110 36,213 -0.08(-1.91%)
Nov 09, 2023 4.290 4.299 4.050 4.190 29,537 -0.11(-2.56%)
Nov 08, 2023 4.220 4.339 3.900 4.300 31,296 +0.14(+3.37%)
Nov 07, 2023 4.300 4.423 4.160 4.160 18,947 -0.02(-0.48%)
Nov 06, 2023 4.240 4.490 4.150 4.180 47,245 -0.10(-2.34%)
Nov 03, 2023 4.250 4.350 4.180 4.280 21,795 -0.02(-0.47%)
Nov 02, 2023 4.250 4.400 4.230 4.300 21,178 +0.03(+0.70%)
Nov 01, 2023 3.930 4.297 3.930 4.270 10,036 +0.25(+6.22%)
Oct 31, 2023 4.000 4.020 3.910 4.020 7,095 +0.04(+1.01%)
Oct 30, 2023 3.970 3.985 3.824 3.980 18,991 +0.06(+1.53%)
Oct 27, 2023 3.960 4.000 3.858 3.920 35,188 -0.10(-2.49%)
Oct 26, 2023 3.990 4.050 3.950 4.020 29,200 -0.02(-0.50%)
Oct 25, 2023 3.950 4.050 3.910 4.040 22,675 +0.04(+1.00%)
Oct 24, 2023 3.890 4.040 3.830 4.000 14,084 +0.14(+3.63%)
Oct 23, 2023 3.860 4.100 3.710 3.860 24,695 -0.14(-3.50%)
Oct 20, 2023 3.760 4.100 3.640 4.000 54,373 +0.35(+9.59%)
Oct 19, 2023 3.700 3.740 3.610 3.650 27,452 -0.10(-2.67%)
Oct 18, 2023 3.850 3.928 3.660 3.750 24,059 -0.14(-3.60%)
Oct 17, 2023 3.730 3.950 3.730 3.890 35,211 +0.11(+2.91%)
Oct 16, 2023 3.630 3.880 3.630 3.780 59,414 +0.06(+1.61%)
Oct 13, 2023 3.700 3.820 3.650 3.720 38,652 -0.03(-0.80%)
Oct 12, 2023 3.770 3.778 3.655 3.750 32,210 +0.04(+1.08%)
Oct 11, 2023 3.700 3.880 3.660 3.710 58,441 -0.03(-0.80%)
Oct 10, 2023 3.980 3.980 3.503 3.740 101,941 -0.24(-6.03%)
Oct 09, 2023 3.950 4.006 3.862 3.980 27,013 -0.05(-1.24%)
Oct 06, 2023 3.970 4.090 3.870 4.030 23,918 +0.03(+0.75%)
Oct 05, 2023 4.070 4.090 4.000 4.000 34,958 -0.07(-1.72%)
Oct 04, 2023 4.250 4.300 3.900 4.070 45,713 -0.22(-5.13%)
Oct 03, 2023 4.230 4.290 4.160 4.290 46,040 +0.04(+0.94%)
Oct 02, 2023 4.400 4.400 4.170 4.250 31,083 -0.05(-1.16%)
Sep 29, 2023 4.280 4.440 4.210 4.300 49,478 +0.00(+0.00%)
Sep 28, 2023 4.300 4.400 4.220 4.300 23,613 +0.00(+0.00%)
Sep 27, 2023 4.410 4.410 4.260 4.300 38,875 -0.13(-2.93%)
Sep 26, 2023 4.400 4.455 4.280 4.430 39,348 -0.06(-1.34%)
Sep 25, 2023 4.270 4.490 4.390 4.490 49,156 +0.13(+2.98%)
Sep 22, 2023 4.370 4.370 4.210 4.360 44,796 -0.04(-0.91%)
Sep 21, 2023 4.410 4.470 4.350 4.400 37,209 -0.01(-0.23%)
Sep 20, 2023 4.370 4.560 4.350 4.410 26,881 +0.01(+0.23%)
Sep 19, 2023 4.520 4.590 4.400 4.400 30,341 -0.14(-3.08%)
Sep 18, 2023 4.640 4.698 4.485 4.540 47,922 -0.10(-2.16%)
Sep 15, 2023 4.670 4.810 4.530 4.640 116,329 -0.02(-0.43%)
Sep 14, 2023 4.850 4.893 4.612 4.660 37,078 -0.20(-4.12%)
Sep 13, 2023 4.880 4.950 4.780 4.860 29,883 +0.00(+0.00%)
Sep 12, 2023 4.950 5.100 4.860 4.860 30,162 -0.07(-1.42%)
Sep 11, 2023 4.800 5.176 4.800 4.930 32,489 +0.17(+3.57%)
Sep 08, 2023 4.810 4.878 4.760 4.760 33,107 -0.12(-2.46%)
Sep 07, 2023 5.070 5.150 4.850 4.880 32,916 -0.27(-5.24%)
Sep 06, 2023 5.490 5.490 5.090 5.150 43,428 -0.28(-5.16%)
Sep 05, 2023 5.370 5.520 4.880 5.430 110,385 +0.25(+4.83%)
Sep 01, 2023 4.980 5.360 4.880 5.180 58,787 +0.22(+4.44%)
Aug 31, 2023 4.830 5.030 4.830 4.960 46,150 +0.08(+1.64%)
Aug 30, 2023 4.750 5.020 4.720 4.880 41,034 +0.14(+2.95%)
Aug 29, 2023 4.520 4.810 4.451 4.740 49,258 +0.19(+4.18%)
Aug 28, 2023 4.650 4.650 4.450 4.550 79,699 -0.09(-1.94%)
Aug 25, 2023 4.740 4.750 4.560 4.640 59,449 -0.03(-0.64%)
Aug 24, 2023 4.930 4.930 4.660 4.670 29,959 -0.16(-3.31%)
Aug 23, 2023 4.860 4.890 4.790 4.830 30,053 -0.06(-1.23%)
Aug 22, 2023 4.890 4.960 4.796 4.890 26,067 +0.01(+0.20%)
Aug 21, 2023 5.000 5.200 4.880 4.880 83,143 -0.02(-0.41%)
Aug 18, 2023 4.910 5.000 4.860 4.900 23,203 -0.10(-2.00%)
Aug 17, 2023 5.110 5.110 4.940 5.000 44,996 +0.04(+0.81%)
Aug 16, 2023 5.080 5.225 4.860 4.960 131,294 -0.23(-4.43%)
Aug 15, 2023 5.260 5.290 5.110 5.190 39,803 -0.16(-2.99%)
Aug 14, 2023 5.340 5.400 5.180 5.350 32,456 +0.04(+0.75%)
Aug 11, 2023 5.380 5.380 5.270 5.310 33,672 -0.06(-1.12%)
Aug 10, 2023 5.350 5.450 5.240 5.370 62,573 +0.05(+0.94%)
Aug 09, 2023 5.420 5.520 5.300 5.320 27,273 -0.10(-1.85%)
Aug 08, 2023 5.360 5.487 5.350 5.420 40,816 +0.02(+0.37%)
Aug 07, 2023 5.410 5.470 5.280 5.400 53,141 -0.01(-0.18%)
Aug 04, 2023 5.530 5.560 5.280 5.410 33,593 +0.00(+0.00%)
Aug 03, 2023 5.500 5.560 5.370 5.410 19,213 -0.16(-2.87%)
Aug 02, 2023 5.560 5.670 5.470 5.570 36,216 -0.06(-1.07%)
Aug 01, 2023 5.660 5.700 5.420 5.630 53,016 +0.03(+0.54%)
Jul 31, 2023 5.630 5.729 5.475 5.600 48,385 +0.00(+0.00%)
Jul 28, 2023 5.380 5.768 5.380 5.600 62,536 +0.24(+4.48%)
Jul 27, 2023 5.680 5.750 5.320 5.360 63,516 -0.32(-5.63%)
Jul 26, 2023 5.350 5.890 5.300 5.680 91,171 +0.31(+5.77%)
Jul 25, 2023 5.250 5.530 5.250 5.370 32,726 +0.11(+2.09%)
Jul 24, 2023 5.430 5.490 5.230 5.260 29,096 -0.18(-3.31%)
Jul 21, 2023 5.290 5.660 5.290 5.440 51,963 +0.14(+2.64%)
Jul 20, 2023 5.210 5.520 5.210 5.300 21,361 +0.02(+0.38%)
Jul 19, 2023 5.520 5.520 5.220 5.280 40,510 -0.24(-4.35%)
Jul 18, 2023 5.550 5.570 5.440 5.520 10,530 -0.05(-0.90%)
Jul 17, 2023 5.320 5.700 5.300 5.570 51,704 +0.25(+4.70%)
Jul 14, 2023 5.700 5.710 5.310 5.320 64,943 -0.38(-6.67%)
Jul 13, 2023 5.620 5.760 5.510 5.700 47,099 +0.15(+2.70%)
Jul 12, 2023 5.450 5.650 5.250 5.550 123,308 +0.31(+5.92%)
Jul 11, 2023 5.200 5.540 5.150 5.240 158,490 +0.12(+2.34%)
Jul 10, 2023 5.080 5.200 5.006 5.120 58,038 +0.05(+0.99%)
Jul 07, 2023 4.880 5.186 4.880 5.070 46,208 +0.19(+3.89%)
Jul 06, 2023 5.100 5.110 4.830 4.880 97,209 -0.22(-4.31%)
Jul 05, 2023 5.000 5.220 4.990 5.100 41,611 +0.06(+1.19%)
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.