Skip to main content

Achieve Life Sciences Inc (NQ: ACHV )

4.545 +0.025 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.470 7.600 7.320 7.570 49,562 +0.21(+2.85%)
Mar 30, 2022 7.150 7.430 7.150 7.360 20,016 +0.14(+1.94%)
Mar 29, 2022 7.400 7.400 7.220 7.220 27,956 -0.03(-0.41%)
Mar 28, 2022 7.140 7.400 7.140 7.250 9,506 +0.00(+0.00%)
Mar 25, 2022 7.420 7.510 7.200 7.250 8,116 -0.14(-1.89%)
Mar 24, 2022 7.350 7.460 7.220 7.390 18,597 +0.13(+1.79%)
Mar 23, 2022 7.090 7.300 7.030 7.260 8,482 -0.02(-0.27%)
Mar 22, 2022 7.031 7.390 7.031 7.280 27,428 +0.12(+1.68%)
Mar 21, 2022 7.200 7.375 7.006 7.160 21,661 -0.21(-2.85%)
Mar 18, 2022 6.900 7.370 6.800 7.370 64,807 +0.47(+6.81%)
Mar 17, 2022 6.490 6.960 6.360 6.900 38,038 +0.42(+6.48%)
Mar 16, 2022 6.540 6.650 6.300 6.480 42,190 +0.13(+2.05%)
Mar 15, 2022 6.340 6.525 6.050 6.350 34,792 +0.05(+0.79%)
Mar 14, 2022 6.690 6.810 6.170 6.300 43,108 -0.25(-3.82%)
Mar 11, 2022 6.500 7.190 6.500 6.550 138,501 -0.18(-2.67%)
Mar 10, 2022 6.950 6.990 6.500 6.730 33,394 -0.10(-1.46%)
Mar 09, 2022 6.770 7.000 6.680 6.830 34,119 +0.08(+1.19%)
Mar 08, 2022 6.650 6.880 6.240 6.750 48,187 +0.16(+2.43%)
Mar 07, 2022 6.650 7.000 6.500 6.590 26,111 -0.12(-1.79%)
Mar 04, 2022 6.920 7.170 6.330 6.710 87,798 -0.35(-4.96%)
Mar 03, 2022 7.085 7.185 7.000 7.060 18,772 -0.09(-1.26%)
Mar 02, 2022 7.100 7.410 7.100 7.150 12,412 +0.05(+0.70%)
Mar 01, 2022 7.280 7.340 7.050 7.100 32,913 -0.30(-4.05%)
Feb 28, 2022 7.300 7.580 7.240 7.400 36,140 -0.10(-1.33%)
Feb 25, 2022 7.390 7.620 7.240 7.500 11,975 +0.15(+2.04%)
Feb 24, 2022 7.260 7.450 7.070 7.350 30,698 -0.11(-1.47%)
Feb 23, 2022 7.550 7.655 7.070 7.460 21,677 -0.13(-1.71%)
Feb 22, 2022 7.600 7.910 7.400 7.590 24,946 -0.08(-1.04%)
Feb 18, 2022 7.670 0 -0.08(-1.03%)
Feb 17, 2022 7.944 7.970 7.508 7.750 33,326 -0.11(-1.40%)
Feb 16, 2022 7.700 7.950 7.466 7.860 21,357 +0.20(+2.61%)
Feb 15, 2022 7.770 7.839 7.470 7.660 17,996 +0.16(+2.13%)
Feb 14, 2022 7.750 7.900 7.450 7.500 16,732 -0.29(-3.72%)
Feb 11, 2022 7.880 7.920 7.551 7.790 20,560 -0.03(-0.38%)
Feb 10, 2022 7.500 7.850 7.470 7.820 28,703 +0.23(+3.03%)
Feb 09, 2022 7.710 7.910 7.550 7.590 23,136 +0.05(+0.66%)
Feb 08, 2022 7.780 7.860 7.540 7.540 28,087 -0.12(-1.57%)
Feb 07, 2022 7.450 7.810 7.350 7.660 32,789 +0.09(+1.19%)
Feb 04, 2022 7.440 7.600 7.170 7.570 18,771 +0.33(+4.56%)
Feb 03, 2022 7.360 7.500 7.150 7.240 21,271 -0.20(-2.69%)
Feb 02, 2022 7.550 7.550 7.310 7.440 24,208 -0.11(-1.46%)
Feb 01, 2022 7.320 7.645 7.320 7.550 24,289 +0.25(+3.42%)
Jan 31, 2022 6.890 7.390 7.300 53,231 +0.49(+7.20%)
Jan 28, 2022 7.000 7.000 6.620 6.810 65,406 -0.05(-0.73%)
Jan 27, 2022 7.280 7.350 6.810 6.860 47,517 -0.29(-4.06%)
Jan 26, 2022 7.270 7.630 7.080 7.150 33,906 +0.02(+0.21%)
Jan 25, 2022 7.010 7.330 7.010 7.135 35,248 +0.05(+0.78%)
Jan 24, 2022 7.580 7.740 6.750 7.080 172,559 -0.75(-9.58%)
Jan 21, 2022 8.010 8.200 7.660 7.830 58,004 -0.17(-2.12%)
Jan 20, 2022 8.220 8.380 8.000 8.000 44,334 -0.24(-2.91%)
Jan 19, 2022 8.150 8.350 8.060 8.240 19,755 +0.07(+0.86%)
Jan 18, 2022 8.310 8.600 8.000 8.170 42,506 -0.20(-2.39%)
Jan 14, 2022 8.370 0 +0.12(+1.45%)
Jan 13, 2022 8.310 8.454 8.250 8.250 24,426 -0.07(-0.84%)
Jan 12, 2022 8.300 8.410 8.280 8.320 25,539 +0.04(+0.48%)
Jan 11, 2022 8.010 8.460 7.990 8.280 28,259 +0.27(+3.37%)
Jan 10, 2022 8.040 8.470 7.604 8.010 58,548 -0.18(-2.20%)
Jan 07, 2022 8.310 8.500 8.075 8.190 28,873 -0.06(-0.73%)
Jan 06, 2022 8.210 8.310 7.850 8.250 33,227 +0.06(+0.73%)
Jan 05, 2022 8.370 8.610 7.662 8.190 89,095 -0.26(-3.08%)
Jan 04, 2022 8.380 8.550 8.201 8.450 69,477 +0.19(+2.30%)
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.