Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	12.10	12.17	11.14	11.42	263,700	-0.80(-6.55%)
Feb 25, 2021	12.53	13.11	11.64	12.22	254,480	-0.47(-3.70%)
Feb 24, 2021	12.44	13.30	12.33	12.69	127,638	+0.49(+4.02%)
Feb 23, 2021	13.00	13.00	11.30	12.20	304,083	-1.60(-11.59%)
Feb 22, 2021	14.08	14.39	13.40	13.80	105,285	-0.32(-2.27%)
Feb 19, 2021	13.75	14.39	13.73	14.12	79,800	+0.53(+3.90%)
Feb 18, 2021	14.60	14.64	13.41	13.59	209,451	-1.22(-8.24%)
Feb 17, 2021	14.85	15.16	14.53	14.81	99,130	-0.35(-2.31%)
Feb 16, 2021	15.85	16.10	14.98	15.16	137,673	-0.61(-3.87%)
Feb 12, 2021	14.51	15.83	14.15	15.77	185,700	+1.22(+8.38%)
Feb 11, 2021	14.40	15.26	14.10	14.55	115,301	+0.18(+1.25%)
Feb 10, 2021	15.07	15.45	13.18	14.37	262,965	-0.74(-4.90%)
Feb 09, 2021	14.99	15.99	14.81	15.11	207,317	+0.41(+2.79%)
Feb 08, 2021	14.01	15.40	13.60	14.70	312,713	+1.04(+7.61%)
Feb 05, 2021	13.99	13.99	13.20	13.66	171,100	-0.29(-2.08%)
Feb 04, 2021	13.77	14.18	13.41	13.95	220,554	+0.25(+1.82%)
Feb 03, 2021	12.55	13.95	12.55	13.70	279,098	+0.94(+7.37%)
Feb 02, 2021	12.19	12.98	11.86	12.76	240,966	+0.67(+5.54%)

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.