Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.00	24.80	23.80	24.20	3,115	+0.30(+1.26%)
Dec 28, 2018	24.00	25.00	23.56	23.90	2,485	-0.10(-0.42%)
Dec 27, 2018	25.00	25.50	23.80	24.00	1,540	-1.00(-4.00%)
Dec 26, 2018	24.00	25.60	23.20	25.00	4,958	-0.40(-1.57%)
Dec 24, 2018	25.20	26.10	24.00	25.40	2,780	+1.80(+7.63%)
Dec 21, 2018	24.80	24.80	20.90	23.60	6,355	-0.80(-3.28%)
Dec 20, 2018	26.20	26.47	22.20	24.40	5,241	-1.80(-6.87%)
Dec 19, 2018	25.40	27.00	25.00	26.20	3,452	+0.80(+3.15%)
Dec 18, 2018	28.80	31.40	25.20	25.40	23,430	-1.60(-5.93%)
Dec 17, 2018	28.40	29.80	27.00	27.00	2,053	-2.00(-6.90%)
Dec 14, 2018	28.20	29.00	27.00	29.00	3,080	+0.20(+0.69%)
Dec 13, 2018	29.00	30.60	26.40	28.80	12,913	+0.60(+2.13%)
Dec 12, 2018	28.40	30.00	28.00	28.20	1,873	-0.40(-1.40%)
Dec 11, 2018	30.80	30.80	28.60	28.60	2,094	-1.00(-3.38%)
Dec 10, 2018	30.00	31.40	29.00	29.60	3,580	+0.60(+2.07%)
Dec 07, 2018	30.80	34.00	29.00	29.00	12,065	-0.60(-2.03%)
Dec 06, 2018	29.60	30.40	28.60	29.60	1,870	+0.00(+0.00%)
Dec 04, 2018	30.80	32.40	29.20	29.60	2,965	-1.00(-3.27%)

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.