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
)
5.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2023
4.880
5.010
4.790
4.860
53,579
+0.01(+0.21%)
Jan 30, 2023
4.960
5.045
4.760
4.850
65,692
-0.09(-1.82%)
Jan 27, 2023
4.680
5.145
4.680
4.940
71,077
+0.23(+4.88%)
Jan 26, 2023
4.900
5.038
4.710
4.710
29,027
-0.19(-3.88%)
Jan 25, 2023
5.000
5.000
4.710
4.900
65,465
-0.12(-2.39%)
Jan 24, 2023
5.170
5.200
4.840
5.020
77,416
-0.11(-2.14%)
Jan 23, 2023
4.650
5.180
4.580
5.130
139,444
+0.57(+12.50%)
Jan 20, 2023
4.470
4.600
4.250
4.560
161,469
+0.31(+7.29%)
Jan 19, 2023
4.630
4.720
4.070
4.250
188,821
-0.37(-8.01%)
Jan 18, 2023
4.490
5.000
4.350
4.620
326,681
+0.19(+4.29%)
Jan 17, 2023
4.400
4.430
4.130
4.430
94,925
+0.15(+3.50%)
Jan 13, 2023
3.950
4.450
3.910
4.280
194,495
+0.30(+7.54%)
Jan 12, 2023
3.780
4.122
3.620
3.980
209,480
+0.25(+6.70%)
Jan 11, 2023
3.450
3.763
3.450
3.730
235,125
+0.30(+8.75%)
Jan 10, 2023
2.810
3.640
2.800
3.430
384,833
+0.63(+22.50%)
Jan 09, 2023
2.630
2.815
2.630
2.800
89,304
+0.19(+7.28%)
Jan 06, 2023
2.500
2.610
2.500
2.610
68,521
+0.11(+4.40%)
Jan 05, 2023
2.490
2.510
2.470
2.500
30,963
+0.01(+0.40%)
Jan 04, 2023
2.550
2.550
2.440
2.490
30,537
-0.04(-1.58%)
Jan 03, 2023
2.490
2.680
2.460
2.530
81,236
+0.08(+3.27%)
Dec 30, 2022
2.500
2.590
2.430
2.450
72,486
-0.10(-3.92%)
Dec 29, 2022
2.490
2.600
2.410
2.550
99,212
+0.12(+4.94%)
Dec 28, 2022
2.400
2.557
2.360
2.430
70,159
+0.01(+0.41%)
Dec 27, 2022
2.430
2.540
2.420
2.420
64,513
-0.08(-3.20%)
Dec 23, 2022
2.500
2.629
2.460
2.500
79,392
+0.03(+1.21%)
Dec 22, 2022
2.480
2.570
2.440
2.470
23,128
-0.03(-1.20%)
Dec 21, 2022
2.400
2.650
2.360
2.500
141,341
+0.06(+2.46%)
Dec 20, 2022
2.530
2.530
2.400
2.440
51,364
-0.10(-3.94%)
Dec 19, 2022
2.460
2.590
2.395
2.540
94,557
+0.04(+1.60%)
Dec 16, 2022
2.450
2.550
2.450
2.500
28,892
+0.00(+0.00%)
Dec 15, 2022
2.500
2.520
2.430
2.500
26,766
-0.02(-0.79%)
Dec 14, 2022
2.590
2.591
2.380
2.520
89,375
-0.08(-3.08%)
Dec 13, 2022
2.620
2.626
2.500
2.600
29,700
+0.02(+0.78%)
Dec 12, 2022
2.700
2.700
2.460
2.580
33,595
+0.00(+0.00%)
Dec 09, 2022
2.670
2.670
2.540
2.580
11,350
+0.02(+0.78%)
Dec 08, 2022
2.580
2.650
2.560
2.560
19,286
-0.02(-0.78%)
Dec 07, 2022
2.650
2.650
2.550
2.580
20,675
-0.05(-1.90%)
Dec 06, 2022
2.650
2.740
2.550
2.630
44,043
-0.03(-1.13%)
Dec 05, 2022
2.730
2.800
2.650
2.660
16,674
-0.09(-3.27%)
Dec 02, 2022
2.790
2.809
2.710
2.750
34,044
+0.00(+0.00%)
Dec 01, 2022
2.800
2.800
2.710
2.750
30,123
-0.05(-1.79%)
Nov 30, 2022
2.790
2.840
2.710
2.800
51,562
+0.03(+1.08%)
Nov 29, 2022
2.810
2.930
2.750
2.770
27,641
-0.10(-3.48%)
Nov 28, 2022
2.920
2.960
2.730
2.870
94,628
-0.04(-1.37%)
Nov 25, 2022
2.930
2.970
2.880
2.910
35,255
+0.03(+1.04%)
Nov 23, 2022
2.880
3.080
2.770
2.880
95,930
+0.00(+0.00%)
Nov 22, 2022
2.590
3.110
2.510
2.880
507,188
+0.38(+15.20%)
Nov 21, 2022
2.330
2.550
2.330
2.500
401,077
+0.11(+4.60%)
Nov 18, 2022
2.250
2.500
2.240
2.390
75,772
+0.12(+5.29%)
Nov 17, 2022
2.190
2.280
2.160
2.270
50,470
+0.11(+5.09%)
Nov 16, 2022
2.400
2.440
2.110
2.160
154,114
-0.16(-6.90%)
Nov 15, 2022
2.350
2.600
2.310
2.320
477,104
+0.12(+5.45%)
Nov 14, 2022
2.150
2.310
2.120
2.200
159,840
+0.07(+3.38%)
Nov 11, 2022
2.060
2.200
2.010
2.128
97,166
+0.08(+3.80%)
Nov 10, 2022
2.010
2.110
2.010
2.050
23,941
+0.01(+0.49%)
Nov 09, 2022
2.080
2.156
2.000
2.040
35,601
-0.02(-0.97%)
Nov 08, 2022
2.190
2.321
2.040
2.060
50,345
-0.01(-0.48%)
Nov 07, 2022
2.050
2.238
2.050
2.070
42,329
+0.05(+2.48%)
Nov 04, 2022
2.140
2.150
2.020
2.020
44,148
-0.13(-6.05%)
Nov 03, 2022
2.240
2.240
2.082
2.150
50,506
-0.01(-0.46%)
Nov 02, 2022
2.240
2.250
2.110
2.160
21,651
-0.07(-3.14%)
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
.