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 (%)
Jul 31, 2020 17.21 18.26 12.00 13.63 8,532,400 +1.63(+13.58%)
Jul 30, 2020 14.60 16.60 11.60 12.00 3,475,551 -2.00(-14.29%)
Jul 29, 2020 16.00 17.80 12.40 14.00 4,555,463 +2.60(+22.81%)
Jul 28, 2020 10.00 12.20 9.400 11.40 870,462 +1.65(+16.88%)
Jul 27, 2020 10.28 10.37 9.242 9.754 193,760 -0.04(-0.39%)
Jul 24, 2020 9.200 10.34 8.800 9.792 314,775 +0.51(+5.52%)
Jul 23, 2020 10.07 10.39 9.000 9.280 356,971 -1.05(-10.18%)
Jul 22, 2020 11.98 13.40 9.606 10.33 1,503,708 -0.47(-4.33%)
Jul 21, 2020 8.800 11.00 8.800 10.80 889,505 +2.16(+24.94%)
Jul 20, 2020 8.798 8.950 8.200 8.644 115,654 +0.08(+0.98%)
Jul 17, 2020 7.974 8.798 7.854 8.560 160,125 +0.56(+7.00%)
Jul 16, 2020 7.600 8.000 7.600 8.000 56,445 +0.24(+3.07%)
Jul 15, 2020 8.000 8.000 7.662 7.762 73,720 -0.24(-2.98%)
Jul 14, 2020 7.800 8.000 7.400 8.000 185,397 +0.40(+5.26%)
Jul 13, 2020 8.000 8.000 7.600 7.600 189,713 -0.36(-4.52%)
Jul 10, 2020 8.200 8.200 7.900 7.960 90,100 -0.30(-3.59%)
Jul 09, 2020 8.252 8.400 7.840 8.256 163,781 +0.05(+0.63%)
Jul 08, 2020 9.320 9.320 8.058 8.204 334,008 -0.26(-3.05%)
Jul 07, 2020 8.200 9.160 8.100 8.462 308,080 +0.46(+5.77%)
Jul 06, 2020 8.200 8.600 8.000 8.000 205,292 +0.03(+0.40%)
Jul 02, 2020 7.908 8.152 7.680 7.968 113,135 -0.01(-0.13%)
Jul 01, 2020 8.100 8.100 7.704 7.978 84,883 +0.04(+0.48%)
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%)
Jun 01, 2020 8.346 8.346 8.060 8.288 15,894 +0.12(+1.49%)
May 29, 2020 8.190 8.242 8.000 8.166 15,355 +0.06(+0.69%)
May 28, 2020 8.380 8.400 8.110 8.110 12,394 -0.09(-1.10%)
May 27, 2020 8.600 8.600 8.200 8.200 24,387 -0.20(-2.36%)
May 26, 2020 8.548 8.600 8.222 8.398 22,977 +0.08(+0.96%)
May 22, 2020 9.000 9.000 8.002 8.318 42,130 +0.12(+1.44%)
May 21, 2020 8.024 8.302 7.720 8.200 27,123 +0.26(+3.33%)
May 20, 2020 8.200 8.200 7.640 7.936 22,358 -0.06(-0.80%)
May 19, 2020 7.800 8.000 7.600 8.000 21,551 +0.40(+5.26%)
May 18, 2020 7.666 7.800 7.400 7.600 31,287 +0.30(+4.11%)
May 15, 2020 7.700 7.700 7.198 7.300 42,815 -0.50(-6.41%)
May 14, 2020 7.900 8.400 6.802 7.800 51,797 -0.10(-1.24%)
May 13, 2020 8.600 9.000 6.600 7.898 68,901 -0.70(-8.16%)
May 12, 2020 9.198 9.198 8.400 8.600 23,880 -0.40(-4.44%)
May 11, 2020 8.600 9.250 8.600 9.000 50,353 +0.60(+7.14%)
May 08, 2020 8.400 8.800 8.000 8.400 80,475 +0.00(+0.00%)
May 07, 2020 8.568 8.600 8.000 8.400 15,594 +0.20(+2.44%)
May 06, 2020 9.000 9.000 8.000 8.200 30,023 -0.61(-6.97%)
May 05, 2020 9.120 9.600 8.620 8.814 34,401 -0.39(-4.20%)
May 04, 2020 9.200 9.200 8.400 9.200 32,213 +0.00(+0.02%)
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.