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 (%)
Dec 31, 2021
7.720
8.030
7.720
7.780
57,673
+0.04(+0.52%)
Dec 30, 2021
7.740
8.000
7.690
7.740
33,275
+0.18(+2.38%)
Dec 29, 2021
7.830
7.830
7.500
7.560
79,935
-0.32(-4.06%)
Dec 28, 2021
8.070
8.130
7.600
7.880
53,719
-0.27(-3.31%)
Dec 27, 2021
7.850
8.190
7.830
8.150
87,287
+0.28(+3.56%)
Dec 23, 2021
7.610
8.090
7.550
7.870
144,869
+0.22(+2.88%)
Dec 22, 2021
7.710
7.980
7.610
7.650
75,085
+0.09(+1.19%)
Dec 21, 2021
7.390
7.710
7.330
7.560
45,449
+0.17(+2.30%)
Dec 20, 2021
7.160
7.440
6.963
7.390
61,355
+0.07(+0.96%)
Dec 17, 2021
6.830
7.520
6.700
7.320
97,848
+0.48(+7.02%)
Dec 16, 2021
7.100
7.240
6.680
6.840
66,161
-0.26(-3.66%)
Dec 15, 2021
6.800
7.130
6.600
7.100
97,726
+0.31(+4.57%)
Dec 14, 2021
6.800
7.000
6.700
6.790
57,363
-0.10(-1.45%)
Dec 13, 2021
7.090
7.140
6.810
6.890
61,010
-0.21(-2.96%)
Dec 10, 2021
7.540
7.635
6.992
7.100
48,796
-0.15(-2.07%)
Dec 09, 2021
7.590
7.760
7.250
7.250
28,633
-0.36(-4.73%)
Dec 08, 2021
7.180
7.705
7.080
7.610
54,022
+0.44(+6.14%)
Dec 07, 2021
6.880
7.290
6.880
7.170
20,426
+0.32(+4.67%)
Dec 06, 2021
6.920
7.100
6.550
6.850
105,026
-0.12(-1.72%)
Dec 03, 2021
7.100
7.395
6.900
6.970
112,284
-0.13(-1.83%)
Dec 02, 2021
6.900
7.170
6.550
7.100
40,503
+0.23(+3.35%)
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
.