Skip to main content

Achieve Life Sciences Inc (NQ: ACHV )

4.545 +0.025 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.200 7.380 7.200 7.310 47,626 +0.07(+0.97%)
Jul 29, 2021 7.350 7.510 7.200 7.240 55,600 -0.10(-1.36%)
Jul 28, 2021 7.260 7.450 7.150 7.340 144,010 +0.09(+1.24%)
Jul 27, 2021 7.600 7.650 7.220 7.250 119,325 -0.41(-5.35%)
Jul 26, 2021 7.790 7.910 7.550 7.660 92,938 -0.12(-1.54%)
Jul 23, 2021 7.780 7.801 7.570 7.780 115,511 +0.04(+0.52%)
Jul 22, 2021 8.010 8.750 7.480 7.740 763,882 -0.19(-2.40%)
Jul 21, 2021 7.790 8.140 7.760 7.930 117,103 +0.14(+1.80%)
Jul 20, 2021 7.550 8.000 7.470 7.790 128,328 +0.33(+4.42%)
Jul 19, 2021 7.450 7.585 7.160 7.460 194,082 -0.07(-0.93%)
Jul 16, 2021 7.620 7.700 7.460 7.530 81,495 -0.10(-1.31%)
Jul 15, 2021 7.780 7.810 7.420 7.630 148,631 -0.20(-2.55%)
Jul 14, 2021 8.010 8.035 7.780 7.830 164,657 -0.07(-0.89%)
Jul 13, 2021 7.870 8.090 7.800 7.900 141,196 -0.01(-0.13%)
Jul 12, 2021 8.090 8.550 7.820 7.910 324,919 -0.18(-2.22%)
Jul 09, 2021 8.150 8.150 7.820 8.090 58,080 +0.09(+1.12%)
Jul 08, 2021 7.790 8.100 7.700 8.000 128,409 +0.06(+0.76%)
Jul 07, 2021 8.230 8.291 7.800 7.940 213,746 -0.35(-4.22%)
Jul 06, 2021 8.800 8.800 8.140 8.290 188,336 -0.53(-6.01%)
Jul 02, 2021 8.950 8.950 8.610 8.820 122,094 -0.13(-1.45%)
Jul 01, 2021 8.960 9.200 8.680 8.950 265,312 -0.03(-0.33%)
Jun 30, 2021 9.000 9.160 8.860 8.980 146,637 -0.09(-0.99%)
Jun 29, 2021 9.380 9.380 8.800 9.070 382,176 -0.28(-2.99%)
Jun 28, 2021 8.900 9.540 8.560 9.350 1,873,800 +1.00(+11.98%)
Jun 25, 2021 8.390 8.470 8.200 8.350 498,937 +0.06(+0.72%)
Jun 24, 2021 8.250 8.470 8.100 8.290 562,948 -0.10(-1.19%)
Jun 23, 2021 8.500 8.604 8.130 8.390 1,729,095 +0.46(+5.80%)
Jun 22, 2021 7.710 8.010 7.420 7.930 181,200 +0.31(+4.07%)
Jun 21, 2021 7.790 8.020 7.600 7.620 202,261 -0.10(-1.30%)
Jun 18, 2021 8.300 8.383 7.720 7.720 396,265 -0.55(-6.65%)
Jun 17, 2021 8.330 8.580 8.241 8.270 226,365 -0.10(-1.19%)
Jun 16, 2021 8.510 8.680 8.300 8.370 132,976 -0.31(-3.57%)
Jun 15, 2021 8.760 8.810 8.550 8.680 73,975 -0.03(-0.34%)
Jun 14, 2021 8.800 9.110 8.510 8.710 146,146 +0.00(+0.00%)
Jun 11, 2021 8.620 8.850 8.610 8.710 65,245 +0.03(+0.35%)
Jun 10, 2021 8.450 8.900 8.450 8.680 127,042 +0.10(+1.17%)
Jun 09, 2021 8.790 9.030 8.535 8.580 130,117 -0.19(-2.17%)
Jun 08, 2021 8.600 8.860 8.440 8.770 154,775 +0.14(+1.62%)
Jun 07, 2021 8.750 8.870 8.510 8.630 129,791 -0.02(-0.23%)
Jun 04, 2021 8.600 8.970 8.330 8.650 262,221 +0.15(+1.76%)
Jun 03, 2021 8.210 8.670 7.900 8.500 259,991 +0.37(+4.55%)
Jun 02, 2021 8.240 8.400 8.030 8.130 103,761 -0.08(-0.97%)
Jun 01, 2021 8.010 8.410 8.010 8.210 180,270 +0.20(+2.50%)
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 1,903,912 -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%)
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.