Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences Inc (NQ: ACHV )

4.735 +0.045 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.