Skip to main content

Achieve Life Sciences Inc (NQ: ACHV )

4.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.720 8.030 7.720 7.780 57,673 +0.04(+0.52%)
Dec 30, 2021 7.740 8.000 7.690 7.740 33,275 +0.18(+2.38%)
Dec 29, 2021 7.830 7.830 7.500 7.560 79,935 -0.32(-4.06%)
Dec 28, 2021 8.070 8.130 7.600 7.880 53,719 -0.27(-3.31%)
Dec 27, 2021 7.850 8.190 7.830 8.150 87,287 +0.28(+3.56%)
Dec 23, 2021 7.610 8.090 7.550 7.870 144,869 +0.22(+2.88%)
Dec 22, 2021 7.710 7.980 7.610 7.650 75,085 +0.09(+1.19%)
Dec 21, 2021 7.390 7.710 7.330 7.560 45,449 +0.17(+2.30%)
Dec 20, 2021 7.160 7.440 6.963 7.390 61,355 +0.07(+0.96%)
Dec 17, 2021 6.830 7.520 6.700 7.320 97,848 +0.48(+7.02%)
Dec 16, 2021 7.100 7.240 6.680 6.840 66,161 -0.26(-3.66%)
Dec 15, 2021 6.800 7.130 6.600 7.100 97,726 +0.31(+4.57%)
Dec 14, 2021 6.800 7.000 6.700 6.790 57,363 -0.10(-1.45%)
Dec 13, 2021 7.090 7.140 6.810 6.890 61,010 -0.21(-2.96%)
Dec 10, 2021 7.540 7.635 6.992 7.100 48,796 -0.15(-2.07%)
Dec 09, 2021 7.590 7.760 7.250 7.250 28,633 -0.36(-4.73%)
Dec 08, 2021 7.180 7.705 7.080 7.610 54,022 +0.44(+6.14%)
Dec 07, 2021 6.880 7.290 6.880 7.170 20,426 +0.32(+4.67%)
Dec 06, 2021 6.920 7.100 6.550 6.850 105,026 -0.12(-1.72%)
Dec 03, 2021 7.100 7.395 6.900 6.970 112,284 -0.13(-1.83%)
Dec 02, 2021 6.900 7.170 6.550 7.100 40,503 +0.23(+3.35%)
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.