Skip to main content

Achieve Life Sciences Inc (NQ: ACHV )

4.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.280 2.353 2.160 2.210 32,758 -0.04(-1.78%)
Oct 28, 2022 2.250 2.320 2.190 2.250 28,882 -0.01(-0.44%)
Oct 27, 2022 2.310 2.380 2.230 2.260 35,015 +0.01(+0.44%)
Oct 26, 2022 2.330 2.380 2.220 2.250 36,031 -0.08(-3.43%)
Oct 25, 2022 2.400 2.460 2.310 2.330 43,213 -0.10(-4.12%)
Oct 24, 2022 2.540 2.555 2.260 2.430 44,851 -0.11(-4.33%)
Oct 21, 2022 2.696 2.696 2.500 2.540 39,651 -0.03(-1.17%)
Oct 20, 2022 2.771 2.771 2.560 2.570 12,070 -0.10(-3.75%)
Oct 19, 2022 2.640 2.765 2.640 2.670 21,353 +0.00(+0.00%)
Oct 18, 2022 2.620 2.789 2.500 2.670 106,476 +0.12(+4.71%)
Oct 17, 2022 2.780 2.900 2.520 2.550 35,678 -0.16(-5.90%)
Oct 14, 2022 2.800 2.910 2.680 2.710 36,331 -0.12(-4.24%)
Oct 13, 2022 2.880 3.130 2.800 2.830 65,746 -0.10(-3.41%)
Oct 12, 2022 2.850 2.970 2.830 2.930 38,153 +0.13(+4.64%)
Oct 11, 2022 3.090 3.090 2.796 2.800 39,326 -0.35(-11.11%)
Oct 10, 2022 3.260 3.260 3.084 3.150 20,279 -0.16(-4.83%)
Oct 07, 2022 3.350 3.380 3.260 3.310 20,441 -0.07(-2.07%)
Oct 06, 2022 3.310 3.560 3.310 3.380 10,051 -0.06(-1.74%)
Oct 05, 2022 3.410 3.550 3.390 3.440 15,862 -0.14(-3.91%)
Oct 04, 2022 3.400 3.700 3.400 3.580 24,490 +0.18(+5.29%)
Oct 03, 2022 3.380 3.400 3.300 3.400 10,388 +0.10(+3.03%)
Sep 30, 2022 3.270 3.450 3.230 3.300 17,172 +0.01(+0.30%)
Sep 29, 2022 3.260 3.340 3.190 3.290 35,987 -0.05(-1.50%)
Sep 28, 2022 3.370 3.710 3.250 3.340 71,358 -0.03(-0.89%)
Sep 27, 2022 3.700 3.770 3.370 3.370 55,030 -0.27(-7.42%)
Sep 26, 2022 3.900 3.900 3.630 3.640 19,181 -0.20(-5.21%)
Sep 23, 2022 3.900 3.910 3.750 3.840 45,456 -0.21(-5.19%)
Sep 22, 2022 4.160 4.210 3.800 4.050 34,232 -0.15(-3.57%)
Sep 21, 2022 4.330 4.330 4.151 4.200 6,491 -0.04(-0.94%)
Sep 20, 2022 4.280 4.320 4.210 4.240 18,031 -0.09(-2.19%)
Sep 19, 2022 4.420 4.517 4.280 4.335 37,733 -0.09(-2.14%)
Sep 16, 2022 4.510 4.550 4.360 4.430 33,588 -0.13(-2.85%)
Sep 15, 2022 4.630 4.830 4.500 4.560 27,017 -0.05(-1.08%)
Sep 14, 2022 4.522 4.665 4.510 4.610 10,228 +0.07(+1.54%)
Sep 13, 2022 4.570 4.670 4.490 4.540 45,528 -0.11(-2.37%)
Sep 12, 2022 4.610 4.831 4.525 4.650 22,106 +0.05(+1.09%)
Sep 09, 2022 4.570 4.690 4.511 4.600 23,277 +0.12(+2.68%)
Sep 08, 2022 4.560 4.620 4.450 4.480 28,583 -0.10(-2.18%)
Sep 07, 2022 4.360 4.690 4.360 4.580 6,158 +0.17(+3.85%)
Sep 06, 2022 4.580 4.600 4.350 4.410 16,976 -0.18(-3.92%)
Sep 02, 2022 4.430 4.680 4.360 4.590 28,056 +0.14(+3.15%)
Sep 01, 2022 4.570 4.570 4.400 4.450 33,545 -0.11(-2.41%)
Aug 31, 2022 4.460 4.580 4.460 4.560 10,709 +0.05(+1.11%)
Aug 30, 2022 4.660 4.660 4.360 4.510 27,140 -0.14(-3.01%)
Aug 29, 2022 4.650 4.710 4.600 4.650 26,296 -0.05(-1.06%)
Aug 26, 2022 4.810 4.810 4.530 4.700 71,238 +0.00(+0.00%)
Aug 25, 2022 4.910 4.910 4.620 4.700 25,622 -0.13(-2.69%)
Aug 24, 2022 4.730 4.870 4.490 4.830 126,890 +0.12(+2.55%)
Aug 23, 2022 4.750 4.800 4.690 4.710 16,638 -0.07(-1.46%)
Aug 22, 2022 4.800 4.830 4.670 4.780 31,484 -0.02(-0.42%)
Aug 19, 2022 4.950 4.960 4.800 4.800 49,907 -0.20(-4.00%)
Aug 18, 2022 5.180 5.180 4.900 5.000 85,512 -0.12(-2.34%)
Aug 17, 2022 5.170 5.176 5.051 5.120 23,876 -0.02(-0.39%)
Aug 16, 2022 5.510 5.510 5.090 5.140 79,426 -0.50(-8.87%)
Aug 15, 2022 4.950 6.064 4.950 5.640 766,886 +0.64(+12.80%)
Aug 12, 2022 5.060 5.320 4.780 5.000 87,274 -0.20(-3.85%)
Aug 11, 2022 5.400 5.400 5.140 5.200 21,197 -0.17(-3.17%)
Aug 10, 2022 4.998 5.370 4.955 5.370 52,044 +0.42(+8.48%)
Aug 09, 2022 4.950 5.070 4.900 4.950 38,025 -0.03(-0.68%)
Aug 08, 2022 5.000 5.050 4.950 4.984 46,525 +0.02(+0.48%)
Aug 05, 2022 4.950 5.090 4.950 4.960 22,474 -0.01(-0.20%)
Aug 04, 2022 5.000 5.000 4.950 4.970 17,616 +0.00(+0.00%)
Aug 03, 2022 5.010 5.010 4.867 4.970 25,402 -0.03(-0.60%)
Aug 02, 2022 5.010 5.010 4.850 5.000 13,300 +0.02(+0.40%)
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.