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

Achieve Life Sciences Inc (NQ: ACHV )

4.770 +0.330 (+7.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 30, 2024 4.500 4.595 4.230 4.390 159,324 -0.04(-0.90%)
Aug 29, 2024 4.530 4.570 4.420 4.430 73,326 -0.08(-1.77%)
Aug 28, 2024 4.550 4.630 4.460 4.510 61,261 -0.05(-1.10%)
Aug 27, 2024 4.510 4.740 4.510 4.560 98,290 -0.02(-0.44%)
Aug 26, 2024 4.570 4.600 4.470 4.580 149,613 +0.07(+1.55%)
Aug 23, 2024 4.430 4.600 4.430 4.510 84,464 +0.10(+2.38%)
Aug 22, 2024 4.450 4.495 4.370 4.405 51,032 -0.04(-0.79%)
Aug 21, 2024 4.450 4.480 4.350 4.440 93,673 +0.03(+0.68%)
Aug 20, 2024 4.610 4.610 4.350 4.410 83,980 -0.22(-4.75%)
Aug 19, 2024 4.530 4.660 4.520 4.630 91,966 +0.13(+2.89%)
Aug 16, 2024 4.390 4.530 4.380 4.500 57,403 +0.05(+1.12%)
Aug 15, 2024 4.490 4.520 4.400 4.450 77,571 +0.07(+1.60%)
Aug 14, 2024 4.300 4.490 4.280 4.380 79,106 +0.02(+0.57%)
Aug 13, 2024 4.400 4.520 4.300 4.355 123,004 +0.02(+0.35%)
Aug 12, 2024 4.350 4.400 4.250 4.340 65,399 +0.06(+1.40%)
Aug 09, 2024 4.510 4.515 4.270 4.280 157,550 -0.23(-5.10%)
Aug 08, 2024 4.450 4.520 4.370 4.510 102,727 +0.10(+2.38%)
Aug 07, 2024 4.630 4.730 4.390 4.405 204,097 -0.18(-4.03%)
Aug 06, 2024 4.480 4.690 4.440 4.590 110,930 +0.12(+2.68%)
Aug 05, 2024 4.560 4.630 4.460 4.470 275,525 -0.19(-4.08%)
Aug 02, 2024 4.800 4.850 4.640 4.660 132,736 -0.10(-2.20%)
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.