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

Achieve Life Sciences Inc (NQ: ACHV )

4.590 +0.060 (+1.32%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 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 (%)
Jun 30, 2020 7.700 8.060 7.424 7.940 141,340 +0.18(+2.32%)
Jun 29, 2020 8.598 8.600 7.610 7.760 360,121 -0.50(-6.01%)
Jun 26, 2020 8.490 8.490 8.100 8.256 38,085 -0.06(-0.77%)
Jun 25, 2020 8.296 8.400 8.000 8.320 24,927 +0.20(+2.44%)
Jun 24, 2020 8.022 8.400 8.016 8.122 28,191 -0.28(-3.31%)
Jun 23, 2020 8.400 8.400 8.000 8.400 64,870 +0.09(+1.03%)
Jun 22, 2020 8.412 8.412 8.100 8.314 20,159 +0.16(+1.99%)
Jun 19, 2020 8.400 8.598 8.152 8.152 27,565 -0.30(-3.57%)
Jun 18, 2020 8.524 8.600 8.158 8.454 45,557 -0.09(-1.03%)
Jun 17, 2020 8.400 9.000 8.020 8.542 56,000 -0.20(-2.27%)
Jun 16, 2020 8.800 9.000 8.452 8.740 30,378 +0.34(+4.05%)
Jun 15, 2020 8.200 8.800 8.000 8.400 39,595 +0.20(+2.44%)
Jun 12, 2020 8.800 9.048 8.200 8.200 46,705 -0.03(-0.32%)
Jun 11, 2020 8.800 9.460 8.060 8.226 106,490 -0.97(-10.59%)
Jun 10, 2020 9.400 11.60 8.800 9.200 227,998 +0.20(+2.22%)
Jun 09, 2020 9.600 9.600 8.600 9.000 82,315 -0.40(-4.26%)
Jun 08, 2020 9.400 9.400 8.800 9.400 79,870 -0.04(-0.40%)
Jun 05, 2020 9.200 9.586 9.000 9.438 108,805 +0.44(+4.87%)
Jun 04, 2020 8.400 9.000 8.200 9.000 83,321 +0.60(+7.14%)
Jun 03, 2020 8.400 8.400 8.200 8.400 22,800 +0.00(+0.00%)
Jun 02, 2020 8.600 8.800 8.200 8.400 30,133 +0.11(+1.35%)
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.