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 30, 2020 7.940 8.086 7.660 7.860 60,100 -0.31(-3.79%)
Oct 29, 2020 8.130 8.320 7.840 8.170 34,436 -0.01(-0.12%)
Oct 28, 2020 8.000 8.230 7.740 8.180 48,409 +0.00(+0.00%)
Oct 27, 2020 8.380 8.500 8.030 8.180 48,075 -0.18(-2.15%)
Oct 26, 2020 8.520 8.850 8.250 8.360 40,912 -0.50(-5.64%)
Oct 23, 2020 9.100 9.100 8.760 8.860 21,800 -0.12(-1.34%)
Oct 22, 2020 8.680 9.090 8.680 8.980 36,164 +0.23(+2.63%)
Oct 21, 2020 8.430 9.130 8.400 8.750 55,563 +0.30(+3.55%)
Oct 20, 2020 8.410 8.500 8.250 8.450 45,696 -0.06(-0.71%)
Oct 19, 2020 8.940 9.090 8.470 8.510 61,165 -0.39(-4.38%)
Oct 16, 2020 8.750 9.130 8.610 8.900 48,500 +0.13(+1.48%)
Oct 15, 2020 8.700 8.950 8.700 8.770 43,753 -0.15(-1.68%)
Oct 14, 2020 9.280 9.490 8.840 8.920 84,044 -0.38(-4.09%)
Oct 13, 2020 9.780 9.930 9.290 9.300 93,308 -0.48(-4.91%)
Oct 12, 2020 9.610 10.10 9.610 9.780 203,565 +0.16(+1.66%)
Oct 09, 2020 9.820 9.870 9.460 9.620 60,500 -0.25(-2.53%)
Oct 08, 2020 9.270 10.10 9.110 9.870 149,924 +0.66(+7.17%)
Oct 07, 2020 8.820 9.760 8.820 9.210 193,984 +0.63(+7.34%)
Oct 06, 2020 8.720 8.850 8.510 8.580 90,646 -0.08(-0.92%)
Oct 05, 2020 8.520 8.970 8.450 8.660 113,313 +0.25(+2.97%)
Oct 02, 2020 8.740 8.740 8.250 8.410 133,800 -0.16(-1.87%)
Oct 01, 2020 8.300 8.750 8.270 8.570 169,195 +0.20(+2.39%)
Sep 30, 2020 8.600 8.760 8.210 8.370 86,661 -0.34(-3.90%)
Sep 29, 2020 8.800 8.830 8.470 8.710 94,894 -0.13(-1.47%)
Sep 28, 2020 9.280 9.320 8.660 8.840 140,374 -0.32(-3.49%)
Sep 25, 2020 8.600 9.330 8.260 9.160 90,500 +0.52(+6.02%)
Sep 24, 2020 8.690 8.910 8.260 8.640 112,822 -0.29(-3.25%)
Sep 23, 2020 9.500 9.690 8.830 8.930 147,493 -0.50(-5.30%)
Sep 22, 2020 9.180 9.440 8.800 9.430 117,415 +0.15(+1.62%)
Sep 21, 2020 9.450 9.840 9.180 9.280 278,653 -0.95(-9.29%)
Sep 18, 2020 13.12 13.48 10.13 10.23 1,813,300 -0.74(-6.75%)
Sep 17, 2020 10.39 11.20 9.650 10.97 621,826 +0.99(+9.92%)
Sep 16, 2020 10.01 10.44 9.880 9.980 228,575 +0.08(+0.81%)
Sep 15, 2020 9.030 10.06 8.730 9.900 321,329 +0.94(+10.49%)
Sep 14, 2020 8.070 8.970 8.070 8.960 163,635 +0.98(+12.28%)
Sep 11, 2020 8.080 8.330 7.720 7.980 198,000 -0.07(-0.87%)
Sep 10, 2020 7.350 8.400 7.320 8.050 217,155 +0.74(+10.12%)
Sep 09, 2020 7.550 7.640 7.270 7.310 189,694 -0.24(-3.18%)
Sep 08, 2020 7.510 7.700 7.100 7.550 123,916 +0.19(+2.58%)
Sep 04, 2020 7.250 7.542 6.850 7.360 254,900 -0.03(-0.41%)
Sep 03, 2020 7.700 7.750 7.150 7.390 252,371 -0.25(-3.27%)
Sep 02, 2020 7.710 7.980 7.520 7.640 216,448 -0.18(-2.30%)
Sep 01, 2020 8.090 8.160 7.680 7.820 218,625 -0.35(-4.28%)
Aug 31, 2020 8.040 8.330 7.920 8.170 137,423 +0.02(+0.25%)
Aug 28, 2020 7.830 8.160 7.680 8.150 160,500 +0.23(+2.90%)
Aug 27, 2020 8.040 8.220 7.720 7.920 284,294 -0.19(-2.34%)
Aug 26, 2020 8.520 8.650 8.050 8.110 210,835 -0.50(-5.81%)
Aug 25, 2020 7.900 8.750 7.710 8.610 308,504 +0.67(+8.44%)
Aug 24, 2020 8.500 8.500 7.810 7.940 396,171 -0.51(-6.04%)
Aug 21, 2020 8.860 8.940 8.350 8.450 331,500 -0.35(-3.98%)
Aug 20, 2020 8.530 9.050 8.270 8.800 624,515 +0.18(+2.09%)
Aug 19, 2020 8.920 8.970 8.550 8.620 435,990 -0.41(-4.54%)
Aug 18, 2020 9.130 9.180 8.800 9.030 264,469 -0.21(-2.27%)
Aug 17, 2020 9.420 9.440 9.010 9.240 233,475 +0.07(+0.76%)
Aug 14, 2020 8.880 9.210 8.550 9.170 254,700 +0.30(+3.38%)
Aug 13, 2020 9.280 9.290 8.610 8.870 377,298 -0.40(-4.31%)
Aug 12, 2020 10.25 10.39 9.240 9.270 342,026 -0.57(-5.79%)
Aug 11, 2020 11.06 11.08 9.800 9.840 343,573 -1.29(-11.59%)
Aug 10, 2020 10.78 11.42 10.75 11.13 295,978 +0.14(+1.27%)
Aug 07, 2020 10.92 11.74 10.51 10.99 910,200 -0.71(-6.07%)
Aug 06, 2020 11.47 11.72 10.88 11.70 307,136 -0.03(-0.26%)
Aug 05, 2020 10.98 11.90 10.60 11.73 568,578 +1.00(+9.32%)
Aug 04, 2020 11.04 11.31 10.54 10.73 845,902 -0.99(-8.45%)
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.