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 31, 2022 2.280 2.353 2.160 2.210 32,758 -0.04(-1.78%)
Oct 28, 2022 2.250 2.320 2.190 2.250 28,882 -0.01(-0.44%)
Oct 27, 2022 2.310 2.380 2.230 2.260 35,015 +0.01(+0.44%)
Oct 26, 2022 2.330 2.380 2.220 2.250 36,031 -0.08(-3.43%)
Oct 25, 2022 2.400 2.460 2.310 2.330 43,213 -0.10(-4.12%)
Oct 24, 2022 2.540 2.555 2.260 2.430 44,851 -0.11(-4.33%)
Oct 21, 2022 2.696 2.696 2.500 2.540 39,651 -0.03(-1.17%)
Oct 20, 2022 2.771 2.771 2.560 2.570 12,070 -0.10(-3.75%)
Oct 19, 2022 2.640 2.765 2.640 2.670 21,353 +0.00(+0.00%)
Oct 18, 2022 2.620 2.789 2.500 2.670 106,476 +0.12(+4.71%)
Oct 17, 2022 2.780 2.900 2.520 2.550 35,678 -0.16(-5.90%)
Oct 14, 2022 2.800 2.910 2.680 2.710 36,331 -0.12(-4.24%)
Oct 13, 2022 2.880 3.130 2.800 2.830 65,746 -0.10(-3.41%)
Oct 12, 2022 2.850 2.970 2.830 2.930 38,153 +0.13(+4.64%)
Oct 11, 2022 3.090 3.090 2.796 2.800 39,326 -0.35(-11.11%)
Oct 10, 2022 3.260 3.260 3.084 3.150 20,279 -0.16(-4.83%)
Oct 07, 2022 3.350 3.380 3.260 3.310 20,441 -0.07(-2.07%)
Oct 06, 2022 3.310 3.560 3.310 3.380 10,051 -0.06(-1.74%)
Oct 05, 2022 3.410 3.550 3.390 3.440 15,862 -0.14(-3.91%)
Oct 04, 2022 3.400 3.700 3.400 3.580 24,490 +0.18(+5.29%)
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.