Achieve Life Sciences Inc (NQ: ACHV )

8.000 USD -0.240 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.000 8.640 7.926 8.010 284,838 +0.07(+0.88%)
May 27, 2021 7.810 8.200 7.420 7.940 298,637 +0.24(+3.12%)
May 26, 2021 7.400 7.770 7.370 7.700 445,053 +0.39(+5.34%)
May 25, 2021 7.280 7.840 7.240 7.310 1,903,890 -1.33(-15.39%)
May 24, 2021 9.300 9.350 8.396 8.640 188,423 -0.52(-5.68%)
May 21, 2021 9.250 9.437 9.160 9.160 45,274 -0.13(-1.40%)
May 20, 2021 9.950 10.05 9.130 9.290 83,108 -0.53(-5.40%)
May 19, 2021 9.960 10.05 9.600 9.820 38,092 -0.20(-2.00%)
May 18, 2021 9.490 10.40 9.480 10.02 40,777 +0.63(+6.71%)
May 17, 2021 9.380 9.670 9.130 9.390 35,107 -0.02(-0.21%)
May 14, 2021 9.290 10.04 9.290 9.410 96,026 +0.41(+4.56%)
May 13, 2021 9.700 10.07 8.710 9.000 68,516 -0.70(-7.22%)
May 12, 2021 9.990 10.19 9.500 9.700 44,604 -0.20(-2.02%)
May 11, 2021 9.560 9.960 9.350 9.900 47,321 +0.16(+1.64%)
May 10, 2021 10.08 10.29 9.700 9.740 38,322 -0.34(-3.37%)
May 07, 2021 9.880 10.24 9.770 10.08 48,938 +0.31(+3.17%)
May 06, 2021 9.770 9.990 9.540 9.770 61,308 -0.09(-0.91%)
May 05, 2021 10.27 10.27 9.830 9.860 28,794 -0.43(-4.18%)
May 04, 2021 10.54 10.54 10.10 10.29 36,831 -0.24(-2.28%)
May 03, 2021 11.02 11.05 10.20 10.53 50,562 -0.26(-2.41%)
Apr 30, 2021 11.00 11.16 10.79 10.79 18,400 -0.27(-2.44%)
Apr 29, 2021 11.21 11.26 10.83 11.06 49,508 -0.08(-0.72%)
Apr 28, 2021 11.19 11.35 11.02 11.14 56,986 -0.16(-1.42%)
Apr 27, 2021 11.55 11.75 11.19 11.30 49,908 -0.20(-1.74%)
Apr 26, 2021 10.97 11.57 10.78 11.50 46,393 +0.54(+4.93%)
Apr 23, 2021 10.87 11.24 10.54 10.96 76,600 +0.13(+1.20%)
Apr 22, 2021 10.15 11.23 10.15 10.83 104,453 +0.68(+6.70%)
Apr 21, 2021 9.670 10.36 9.470 10.15 44,274 +0.45(+4.64%)
Apr 20, 2021 10.10 10.29 9.387 9.700 47,409 -0.39(-3.87%)
Apr 19, 2021 9.790 10.34 9.508 10.09 103,797 +0.16(+1.61%)
Apr 16, 2021 10.35 10.49 9.640 9.930 134,900 -0.30(-2.93%)
Apr 15, 2021 10.09 10.63 10.05 10.23 61,415 -0.26(-2.48%)
Apr 14, 2021 10.83 11.37 10.29 10.49 111,902 -0.23(-2.15%)
Apr 13, 2021 11.09 11.28 10.63 10.72 75,263 -0.36(-3.25%)
Apr 12, 2021 11.34 11.44 10.76 11.08 39,272 -0.32(-2.81%)
Apr 09, 2021 11.21 11.72 11.21 11.40 39,800 +0.15(+1.33%)
Apr 08, 2021 11.33 11.52 11.00 11.25 24,179 +0.04(+0.36%)
Apr 07, 2021 11.26 11.67 11.05 11.21 43,570 +0.05(+0.45%)
Apr 06, 2021 11.28 11.46 10.95 11.16 56,687 +0.03(+0.27%)
Apr 05, 2021 11.74 11.74 10.94 11.13 44,412 -0.42(-3.64%)
Apr 01, 2021 11.70 11.78 11.35 11.55 30,200 -0.03(-0.26%)
Mar 31, 2021 10.87 11.67 10.87 11.58 68,639 +0.73(+6.73%)
Mar 30, 2021 11.23 11.23 10.63 10.85 61,447 -0.35(-3.12%)
Mar 29, 2021 11.70 11.81 11.07 11.20 43,282 -0.64(-5.41%)
Mar 26, 2021 12.16 12.35 11.61 11.84 29,500 -0.13(-1.09%)
Mar 25, 2021 12.05 12.30 11.50 11.97 48,804 +0.16(+1.35%)
Mar 24, 2021 12.14 12.47 11.81 11.81 71,349 -0.39(-3.20%)
Mar 23, 2021 12.58 12.58 11.80 12.20 106,035 -0.44(-3.48%)
Mar 22, 2021 12.33 12.64 12.08 12.64 85,363 +0.35(+2.85%)
Mar 19, 2021 12.54 12.88 12.15 12.29 114,300 -0.43(-3.38%)
Mar 18, 2021 12.08 12.95 12.01 12.72 201,334 +0.26(+2.09%)
Mar 17, 2021 11.45 12.47 11.35 12.46 107,241 +0.77(+6.59%)
Mar 16, 2021 12.18 12.37 11.35 11.69 81,759 -0.41(-3.39%)
Mar 15, 2021 12.42 12.87 11.51 12.10 147,000 +0.45(+3.86%)
Mar 12, 2021 11.42 11.77 11.22 11.65 223,400 -0.45(-3.72%)
Mar 11, 2021 11.92 12.60 11.92 12.10 106,903 +0.36(+3.07%)
Mar 10, 2021 11.67 12.19 11.55 11.74 70,785 -0.03(-0.25%)
Mar 09, 2021 11.78 12.18 11.51 11.77 81,952 +0.01(+0.09%)
Mar 08, 2021 10.62 11.76 10.40 11.76 182,559 +1.17(+11.05%)
Mar 05, 2021 10.55 10.82 9.180 10.59 235,800 +0.15(+1.44%)
Mar 04, 2021 11.18 11.50 10.15 10.44 168,120 -1.01(-8.82%)
Mar 03, 2021 11.25 11.59 10.59 11.45 238,721 +0.20(+1.78%)
Mar 02, 2021 11.55 11.65 11.17 11.25 136,511 -0.37(-3.18%)
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.