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

Achieve Life Sciences Inc (NQ: ACHV )

4.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2021 7.200 7.435 7.200 7.200 86,310 -0.03(-0.41%)
Nov 29, 2021 7.380 7.585 7.213 7.230 20,319 -0.09(-1.23%)
Nov 26, 2021 7.535 7.535 7.140 7.320 43,373 -0.16(-2.14%)
Nov 24, 2021 7.280 7.500 7.280 7.480 18,812 +0.19(+2.61%)
Nov 23, 2021 7.600 7.620 7.250 7.290 73,479 -0.31(-4.08%)
Nov 22, 2021 7.750 7.950 7.460 7.600 45,396 -0.04(-0.52%)
Nov 19, 2021 7.510 7.765 7.453 7.640 30,381 +0.13(+1.73%)
Nov 18, 2021 7.800 7.520 7.295 7.510 96,538 -0.33(-4.21%)
Nov 17, 2021 8.040 8.040 7.690 7.840 76,648 -0.19(-2.37%)
Nov 16, 2021 8.100 8.180 7.900 8.030 40,387 -0.07(-0.86%)
Nov 15, 2021 8.220 8.365 8.050 8.100 43,575 -0.12(-1.46%)
Nov 12, 2021 8.270 8.270 8.020 8.220 37,757 -0.10(-1.20%)
Nov 11, 2021 8.160 8.405 8.020 8.320 32,776 +0.16(+1.96%)
Nov 10, 2021 8.290 7.960 8.160 62,927 -0.16(-1.92%)
Nov 09, 2021 8.520 8.520 8.180 8.320 71,326 -0.15(-1.77%)
Nov 08, 2021 8.610 8.776 8.320 8.470 78,427 -0.15(-1.74%)
Nov 05, 2021 8.980 9.000 8.500 8.620 72,847 -0.34(-3.79%)
Nov 04, 2021 8.930 9.060 8.520 8.960 57,126 +0.11(+1.24%)
Nov 03, 2021 8.520 8.900 8.420 8.850 45,138 +0.25(+2.91%)
Nov 02, 2021 8.510 8.629 7.970 8.600 118,990 +0.24(+2.87%)
Nov 01, 2021 8.300 8.385 8.210 8.360 23,934 +0.07(+0.84%)
Oct 29, 2021 8.260 8.360 8.130 8.290 21,631 +0.01(+0.12%)
Oct 28, 2021 8.080 8.300 7.950 8.280 56,310 +0.18(+2.22%)
Oct 27, 2021 8.060 8.135 8.000 8.100 24,529 -0.03(-0.37%)
Oct 26, 2021 8.110 8.130 39,646 +0.03(+0.37%)
Oct 25, 2021 8.040 8.400 7.790 8.100 59,126 +0.08(+1.00%)
Oct 22, 2021 8.090 8.250 7.650 8.020 121,517 -0.11(-1.35%)
Oct 21, 2021 8.150 8.410 8.060 8.130 19,929 -0.06(-0.73%)
Oct 20, 2021 7.920 8.300 7.920 8.190 38,554 +0.22(+2.82%)
Oct 19, 2021 7.910 8.105 7.770 7.965 67,379 +0.08(+0.95%)
Oct 18, 2021 8.050 8.220 7.764 7.890 57,925 -0.16(-1.99%)
Oct 15, 2021 8.320 8.450 8.000 8.050 52,876 -0.25(-3.01%)
Oct 14, 2021 8.350 8.440 8.110 8.300 31,071 +0.09(+1.10%)
Oct 13, 2021 8.510 8.510 8.120 8.210 42,716 -0.20(-2.38%)
Oct 12, 2021 8.270 8.440 8.270 8.410 18,174 +0.14(+1.69%)
Oct 11, 2021 8.320 8.500 8.060 8.270 80,898 -0.12(-1.43%)
Oct 08, 2021 8.310 8.860 8.300 8.390 33,968 +0.09(+1.08%)
Oct 07, 2021 8.200 8.450 8.200 8.300 37,096 +0.16(+1.97%)
Oct 06, 2021 8.720 9.021 8.010 8.140 140,121 -0.61(-6.97%)
Oct 05, 2021 9.030 9.210 8.680 8.750 48,959 -0.28(-3.10%)
Oct 04, 2021 8.650 9.095 8.471 9.030 129,854 +0.58(+6.86%)
Oct 01, 2021 8.510 8.860 8.240 8.450 38,988 -0.05(-0.59%)
Sep 30, 2021 8.750 8.860 8.370 8.500 71,929 -0.12(-1.39%)
Sep 29, 2021 9.310 9.420 8.590 8.620 124,342 -0.67(-7.21%)
Sep 28, 2021 9.410 9.540 9.160 9.290 85,677 -0.16(-1.69%)
Sep 27, 2021 9.330 10.09 9.316 9.450 325,546 +0.08(+0.85%)
Sep 24, 2021 8.840 9.750 8.760 9.370 383,458 +0.52(+5.88%)
Sep 23, 2021 8.900 8.930 8.550 8.850 74,730 -0.06(-0.67%)
Sep 22, 2021 8.080 8.930 8.080 8.910 153,271 +0.80(+9.86%)
Sep 21, 2021 8.000 8.290 8.000 8.110 75,642 +0.19(+2.40%)
Sep 20, 2021 8.230 8.250 7.880 7.920 162,573 -0.36(-4.35%)
Sep 17, 2021 8.500 8.500 8.070 8.280 177,718 +0.31(+3.89%)
Sep 16, 2021 8.200 8.310 7.960 7.970 71,248 -0.16(-1.97%)
Sep 15, 2021 7.750 8.390 7.750 8.130 84,441 +0.38(+4.90%)
Sep 14, 2021 7.650 8.000 7.650 7.750 87,113 +0.24(+3.20%)
Sep 13, 2021 8.000 8.050 7.500 7.510 71,270 -0.50(-6.24%)
Sep 10, 2021 7.960 8.100 7.810 8.010 32,292 +0.06(+0.75%)
Sep 09, 2021 7.770 8.111 7.753 7.950 69,662 +0.19(+2.45%)
Sep 08, 2021 7.950 8.090 7.400 7.760 109,829 -0.14(-1.77%)
Sep 07, 2021 8.400 8.400 7.900 7.900 49,330 -0.50(-5.95%)
Sep 03, 2021 8.440 8.540 8.110 8.400 48,420 -0.02(-0.24%)
Sep 02, 2021 8.190 8.570 8.116 8.420 119,802 +0.23(+2.81%)
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.