Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.610 +0.080 (+1.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	40.40	41.20	36.80	38.60	10,635	-2.00(-4.93%)
Jun 27, 2019	40.60	42.60	40.00	40.60	5,947	+0.20(+0.50%)
Jun 26, 2019	41.00	42.00	38.40	40.40	8,424	-1.00(-2.42%)
Jun 25, 2019	42.60	44.40	41.00	41.40	6,026	-0.80(-1.90%)
Jun 24, 2019	46.20	46.24	38.20	42.20	18,640	-4.20(-9.05%)
Jun 21, 2019	49.20	50.00	45.40	46.40	14,980	-1.80(-3.73%)
Jun 20, 2019	49.00	50.80	48.00	48.20	4,997	-0.20(-0.41%)
Jun 19, 2019	50.40	51.40	48.40	48.40	9,708	-3.40(-6.56%)
Jun 18, 2019	51.20	53.00	50.20	51.80	9,129	+1.20(+2.37%)
Jun 17, 2019	50.00	52.80	48.20	50.60	13,795	+0.60(+1.20%)
Jun 14, 2019	54.40	55.00	49.40	50.00	16,675	-3.40(-6.37%)
Jun 13, 2019	53.20	55.40	52.80	53.40	8,881	+0.40(+0.75%)
Jun 12, 2019	57.80	57.80	50.60	53.00	20,325	-5.00(-8.62%)
Jun 11, 2019	71.20	73.60	49.00	58.00	165,388	-19.60(-25.26%)
Jun 10, 2019	73.40	79.00	73.40	77.60	5,415	+4.40(+6.01%)
Jun 07, 2019	71.60	77.24	71.40	73.20	6,720	+2.20(+3.10%)
Jun 06, 2019	74.40	79.00	71.00	71.00	8,413	-5.40(-7.07%)
Jun 05, 2019	77.20	79.60	74.90	76.40	2,991	-0.80(-1.04%)
Jun 04, 2019	80.80	82.80	76.00	77.20	4,052	-4.40(-5.39%)

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.