Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences Inc (NQ: ACHV )

4.330 +0.030 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 4.370 4.380 4.250 4.305 74,966 -0.04(-0.81%)
Nov 19, 2024 4.230 4.460 4.230 4.340 152,330 +0.18(+4.33%)
Nov 18, 2024 4.200 4.240 4.120 4.160 123,955 -0.09(-2.12%)
Nov 15, 2024 4.440 4.440 4.130 4.250 196,823 -0.14(-3.19%)
Nov 14, 2024 4.660 4.750 4.390 4.390 155,659 -0.14(-3.09%)
Nov 13, 2024 4.710 4.710 4.520 4.530 155,238 -0.12(-2.58%)
Nov 12, 2024 4.550 4.710 4.500 4.650 159,532 +0.18(+4.03%)
Nov 11, 2024 4.660 4.665 4.450 4.470 149,868 -0.16(-3.46%)
Nov 08, 2024 4.730 4.800 4.320 4.630 295,751 -0.37(-7.40%)
Nov 07, 2024 5.100 5.150 4.890 5.000 115,945 -0.12(-2.34%)
Nov 06, 2024 5.060 5.310 4.980 5.120 235,602 +0.27(+5.57%)
Nov 05, 2024 4.730 4.850 4.680 4.850 45,365 +0.11(+2.32%)
Nov 04, 2024 4.690 4.840 4.665 4.740 52,919 +0.03(+0.64%)
Nov 01, 2024 4.650 4.710 4.640 4.710 53,437 +0.03(+0.64%)
Oct 31, 2024 4.720 4.760 4.600 4.680 109,370 -0.05(-1.06%)
Oct 30, 2024 4.710 4.790 4.700 4.730 55,390 +0.01(+0.21%)
Oct 29, 2024 4.840 4.840 4.680 4.720 48,953 -0.12(-2.48%)
Oct 28, 2024 4.790 4.897 4.760 4.840 36,604 +0.13(+2.76%)
Oct 25, 2024 4.710 4.810 4.710 4.710 48,837 +0.02(+0.43%)
Oct 24, 2024 4.770 4.950 4.660 4.690 52,727 -0.10(-2.09%)
Oct 23, 2024 4.870 5.021 4.710 4.790 167,282 -0.10(-2.04%)
Oct 22, 2024 4.950 4.980 4.780 4.890 59,871 -0.09(-1.81%)
Oct 21, 2024 5.010 5.080 4.940 4.980 47,253 -0.10(-1.97%)
Oct 18, 2024 5.060 5.125 5.060 5.080 80,773 +0.03(+0.59%)
Oct 17, 2024 5.040 5.100 4.975 5.050 99,336 +0.05(+1.00%)
Oct 16, 2024 5.030 5.190 4.910 5.000 115,294 -0.00(-0.10%)
Oct 15, 2024 4.990 5.040 4.850 5.005 146,704 +0.01(+0.30%)
Oct 14, 2024 5.000 5.020 4.940 4.990 65,604 -0.01(-0.20%)
Oct 11, 2024 4.900 5.010 4.900 5.000 100,205 +0.05(+1.01%)
Oct 10, 2024 5.040 5.120 4.870 4.950 85,942 -0.17(-3.32%)
Oct 09, 2024 5.240 5.260 5.112 5.120 57,508 -0.15(-2.85%)
Oct 08, 2024 5.140 5.280 5.080 5.270 74,698 +0.13(+2.53%)
Oct 07, 2024 5.020 5.200 5.020 5.140 159,909 +0.12(+2.39%)
Oct 04, 2024 5.040 5.120 4.960 5.020 98,175 -0.01(-0.20%)
Oct 03, 2024 4.980 5.270 4.960 5.030 150,719 +0.05(+1.00%)
Oct 02, 2024 4.910 5.000 4.750 4.980 213,894 +0.18(+3.75%)
Oct 01, 2024 4.710 5.000 4.660 4.800 190,962 +0.06(+1.27%)
Sep 30, 2024 4.680 4.780 4.610 4.740 114,756 -0.03(-0.63%)
Sep 27, 2024 4.650 4.899 4.641 4.770 260,727 +0.33(+7.43%)
Sep 26, 2024 4.440 4.520 4.400 4.440 85,089 +0.06(+1.37%)
Sep 25, 2024 4.320 4.380 4.286 4.380 58,358 +0.04(+0.92%)
Sep 24, 2024 4.390 4.430 4.300 4.340 69,427 -0.04(-0.91%)
Sep 23, 2024 4.650 4.650 4.380 4.380 63,965 -0.22(-4.78%)
Sep 20, 2024 4.530 4.630 4.500 4.600 233,210 +0.04(+0.88%)
Sep 19, 2024 4.520 4.570 4.441 4.560 59,414 +0.16(+3.64%)
Sep 18, 2024 4.520 4.530 4.320 4.400 72,295 -0.08(-1.79%)
Sep 17, 2024 4.450 4.570 4.420 4.480 80,135 +0.05(+1.13%)
Sep 16, 2024 4.600 4.640 4.410 4.430 96,037 -0.10(-2.21%)
Sep 13, 2024 4.410 4.540 4.405 4.530 77,591 +0.18(+4.14%)
Sep 12, 2024 4.310 4.380 4.280 4.350 49,467 +0.07(+1.64%)
Sep 11, 2024 4.280 4.300 4.200 4.280 37,338 -0.02(-0.47%)
Sep 10, 2024 4.260 4.330 4.200 4.300 43,043 +0.01(+0.23%)
Sep 09, 2024 4.200 4.310 4.170 4.290 66,206 +0.12(+3.00%)
Sep 06, 2024 4.170 4.250 4.100 4.165 57,117 +0.00(+0.12%)
Sep 05, 2024 4.260 4.280 4.100 4.160 182,662 -0.09(-2.12%)
Sep 04, 2024 4.320 4.320 4.190 4.250 122,002 -0.08(-1.85%)
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.