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
)
5.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 30, 2020
7.940
8.086
7.660
7.860
60,100
-0.31(-3.79%)
Oct 29, 2020
8.130
8.320
7.840
8.170
34,436
-0.01(-0.12%)
Oct 28, 2020
8.000
8.230
7.740
8.180
48,409
+0.00(+0.00%)
Oct 27, 2020
8.380
8.500
8.030
8.180
48,075
-0.18(-2.15%)
Oct 26, 2020
8.520
8.850
8.250
8.360
40,912
-0.50(-5.64%)
Oct 23, 2020
9.100
9.100
8.760
8.860
21,800
-0.12(-1.34%)
Oct 22, 2020
8.680
9.090
8.680
8.980
36,164
+0.23(+2.63%)
Oct 21, 2020
8.430
9.130
8.400
8.750
55,563
+0.30(+3.55%)
Oct 20, 2020
8.410
8.500
8.250
8.450
45,696
-0.06(-0.71%)
Oct 19, 2020
8.940
9.090
8.470
8.510
61,165
-0.39(-4.38%)
Oct 16, 2020
8.750
9.130
8.610
8.900
48,500
+0.13(+1.48%)
Oct 15, 2020
8.700
8.950
8.700
8.770
43,753
-0.15(-1.68%)
Oct 14, 2020
9.280
9.490
8.840
8.920
84,044
-0.38(-4.09%)
Oct 13, 2020
9.780
9.930
9.290
9.300
93,308
-0.48(-4.91%)
Oct 12, 2020
9.610
10.10
9.610
9.780
203,565
+0.16(+1.66%)
Oct 09, 2020
9.820
9.870
9.460
9.620
60,500
-0.25(-2.53%)
Oct 08, 2020
9.270
10.10
9.110
9.870
149,924
+0.66(+7.17%)
Oct 07, 2020
8.820
9.760
8.820
9.210
193,984
+0.63(+7.34%)
Oct 06, 2020
8.720
8.850
8.510
8.580
90,646
-0.08(-0.92%)
Oct 05, 2020
8.520
8.970
8.450
8.660
113,313
+0.25(+2.97%)
Oct 02, 2020
8.740
8.740
8.250
8.410
133,800
-0.16(-1.87%)
Oct 01, 2020
8.300
8.750
8.270
8.570
169,195
+0.20(+2.39%)
Sep 30, 2020
8.600
8.760
8.210
8.370
86,661
-0.34(-3.90%)
Sep 29, 2020
8.800
8.830
8.470
8.710
94,894
-0.13(-1.47%)
Sep 28, 2020
9.280
9.320
8.660
8.840
140,374
-0.32(-3.49%)
Sep 25, 2020
8.600
9.330
8.260
9.160
90,500
+0.52(+6.02%)
Sep 24, 2020
8.690
8.910
8.260
8.640
112,822
-0.29(-3.25%)
Sep 23, 2020
9.500
9.690
8.830
8.930
147,493
-0.50(-5.30%)
Sep 22, 2020
9.180
9.440
8.800
9.430
117,415
+0.15(+1.62%)
Sep 21, 2020
9.450
9.840
9.180
9.280
278,653
-0.95(-9.29%)
Sep 18, 2020
13.12
13.48
10.13
10.23
1,813,300
-0.74(-6.75%)
Sep 17, 2020
10.39
11.20
9.650
10.97
621,826
+0.99(+9.92%)
Sep 16, 2020
10.01
10.44
9.880
9.980
228,575
+0.08(+0.81%)
Sep 15, 2020
9.030
10.06
8.730
9.900
321,329
+0.94(+10.49%)
Sep 14, 2020
8.070
8.970
8.070
8.960
163,635
+0.98(+12.28%)
Sep 11, 2020
8.080
8.330
7.720
7.980
198,000
-0.07(-0.87%)
Sep 10, 2020
7.350
8.400
7.320
8.050
217,155
+0.74(+10.12%)
Sep 09, 2020
7.550
7.640
7.270
7.310
189,694
-0.24(-3.18%)
Sep 08, 2020
7.510
7.700
7.100
7.550
123,916
+0.19(+2.58%)
Sep 04, 2020
7.250
7.542
6.850
7.360
254,900
-0.03(-0.41%)
Sep 03, 2020
7.700
7.750
7.150
7.390
252,371
-0.25(-3.27%)
Sep 02, 2020
7.710
7.980
7.520
7.640
216,448
-0.18(-2.30%)
Sep 01, 2020
8.090
8.160
7.680
7.820
218,625
-0.35(-4.28%)
Aug 31, 2020
8.040
8.330
7.920
8.170
137,423
+0.02(+0.25%)
Aug 28, 2020
7.830
8.160
7.680
8.150
160,500
+0.23(+2.90%)
Aug 27, 2020
8.040
8.220
7.720
7.920
284,294
-0.19(-2.34%)
Aug 26, 2020
8.520
8.650
8.050
8.110
210,835
-0.50(-5.81%)
Aug 25, 2020
7.900
8.750
7.710
8.610
308,504
+0.67(+8.44%)
Aug 24, 2020
8.500
8.500
7.810
7.940
396,171
-0.51(-6.04%)
Aug 21, 2020
8.860
8.940
8.350
8.450
331,500
-0.35(-3.98%)
Aug 20, 2020
8.530
9.050
8.270
8.800
624,515
+0.18(+2.09%)
Aug 19, 2020
8.920
8.970
8.550
8.620
435,990
-0.41(-4.54%)
Aug 18, 2020
9.130
9.180
8.800
9.030
264,469
-0.21(-2.27%)
Aug 17, 2020
9.420
9.440
9.010
9.240
233,475
+0.07(+0.76%)
Aug 14, 2020
8.880
9.210
8.550
9.170
254,700
+0.30(+3.38%)
Aug 13, 2020
9.280
9.290
8.610
8.870
377,298
-0.40(-4.31%)
Aug 12, 2020
10.25
10.39
9.240
9.270
342,026
-0.57(-5.79%)
Aug 11, 2020
11.06
11.08
9.800
9.840
343,573
-1.29(-11.59%)
Aug 10, 2020
10.78
11.42
10.75
11.13
295,978
+0.14(+1.27%)
Aug 07, 2020
10.92
11.74
10.51
10.99
910,200
-0.71(-6.07%)
Aug 06, 2020
11.47
11.72
10.88
11.70
307,136
-0.03(-0.26%)
Aug 05, 2020
10.98
11.90
10.60
11.73
568,578
+1.00(+9.32%)
Aug 04, 2020
11.04
11.31
10.54
10.73
845,902
-0.99(-8.45%)
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
.