Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Achieve Life Sciences Inc
(NQ:
ACHV
)
5.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
11.79
12.60
11.60
12.20
245,600
+0.62(+5.35%)
Jan 28, 2021
12.00
12.84
11.33
11.58
276,782
-0.45(-3.74%)
Jan 27, 2021
12.75
12.99
11.92
12.03
384,945
-1.06(-8.10%)
Jan 26, 2021
12.89
13.45
12.32
13.09
398,261
+0.43(+3.40%)
Jan 25, 2021
12.03
13.54
12.00
12.66
616,148
+0.88(+7.47%)
Jan 22, 2021
12.15
12.31
10.91
11.78
1,096,600
-0.77(-6.14%)
Jan 21, 2021
10.30
15.20
9.900
12.55
5,948,128
+2.13(+20.44%)
Jan 20, 2021
10.01
10.50
9.690
10.42
338,241
+0.36(+3.58%)
Jan 19, 2021
9.830
10.14
9.620
10.06
274,080
+0.31(+3.18%)
Jan 15, 2021
9.100
9.970
9.100
9.750
388,500
+0.66(+7.26%)
Jan 14, 2021
9.050
9.300
9.030
9.090
209,931
+0.06(+0.66%)
Jan 13, 2021
9.100
9.160
8.800
9.030
116,961
-0.01(-0.11%)
Jan 12, 2021
9.300
9.300
8.900
9.040
122,175
-0.09(-0.99%)
Jan 11, 2021
8.760
9.250
8.590
9.130
245,183
+0.32(+3.63%)
Jan 08, 2021
8.620
9.070
8.600
8.810
277,300
+0.20(+2.32%)
Jan 07, 2021
8.020
8.750
8.000
8.610
249,207
+0.71(+8.99%)
Jan 06, 2021
8.110
8.300
7.790
7.900
176,643
-0.17(-2.11%)
Jan 05, 2021
7.940
8.180
7.910
8.070
108,517
+0.17(+2.15%)
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
.