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
)
5.210
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Feb 28, 2022
7.300
7.580
7.240
7.400
36,140
-0.10(-1.33%)
Feb 25, 2022
7.390
7.620
7.240
7.500
11,975
+0.15(+2.04%)
Feb 24, 2022
7.260
7.450
7.070
7.350
30,698
-0.11(-1.47%)
Feb 23, 2022
7.550
7.655
7.070
7.460
21,677
-0.13(-1.71%)
Feb 22, 2022
7.600
7.910
7.400
7.590
24,946
-0.08(-1.04%)
Feb 18, 2022
7.670
0
-0.08(-1.03%)
Feb 17, 2022
7.944
7.970
7.508
7.750
33,326
-0.11(-1.40%)
Feb 16, 2022
7.700
7.950
7.466
7.860
21,357
+0.20(+2.61%)
Feb 15, 2022
7.770
7.839
7.470
7.660
17,996
+0.16(+2.13%)
Feb 14, 2022
7.750
7.900
7.450
7.500
16,732
-0.29(-3.72%)
Feb 11, 2022
7.880
7.920
7.551
7.790
20,560
-0.03(-0.38%)
Feb 10, 2022
7.500
7.850
7.470
7.820
28,703
+0.23(+3.03%)
Feb 09, 2022
7.710
7.910
7.550
7.590
23,136
+0.05(+0.66%)
Feb 08, 2022
7.780
7.860
7.540
7.540
28,087
-0.12(-1.57%)
Feb 07, 2022
7.450
7.810
7.350
7.660
32,789
+0.09(+1.19%)
Feb 04, 2022
7.440
7.600
7.170
7.570
18,771
+0.33(+4.56%)
Feb 03, 2022
7.360
7.500
7.150
7.240
21,271
-0.20(-2.69%)
Feb 02, 2022
7.550
7.550
7.310
7.440
24,208
-0.11(-1.46%)
Feb 01, 2022
7.320
7.645
7.320
7.550
24,289
+0.25(+3.42%)
Jan 31, 2022
6.890
7.390
7.300
53,231
+0.49(+7.20%)
Jan 28, 2022
7.000
7.000
6.620
6.810
65,406
-0.05(-0.73%)
Jan 27, 2022
7.280
7.350
6.810
6.860
47,517
-0.29(-4.06%)
Jan 26, 2022
7.270
7.630
7.080
7.150
33,906
+0.02(+0.21%)
Jan 25, 2022
7.010
7.330
7.010
7.135
35,248
+0.05(+0.78%)
Jan 24, 2022
7.580
7.740
6.750
7.080
172,559
-0.75(-9.58%)
Jan 21, 2022
8.010
8.200
7.660
7.830
58,004
-0.17(-2.12%)
Jan 20, 2022
8.220
8.380
8.000
8.000
44,334
-0.24(-2.91%)
Jan 19, 2022
8.150
8.350
8.060
8.240
19,755
+0.07(+0.86%)
Jan 18, 2022
8.310
8.600
8.000
8.170
42,506
-0.20(-2.39%)
Jan 14, 2022
8.370
0
+0.12(+1.45%)
Jan 13, 2022
8.310
8.454
8.250
8.250
24,426
-0.07(-0.84%)
Jan 12, 2022
8.300
8.410
8.280
8.320
25,539
+0.04(+0.48%)
Jan 11, 2022
8.010
8.460
7.990
8.280
28,259
+0.27(+3.37%)
Jan 10, 2022
8.040
8.470
7.604
8.010
58,548
-0.18(-2.20%)
Jan 07, 2022
8.310
8.500
8.075
8.190
28,873
-0.06(-0.73%)
Jan 06, 2022
8.210
8.310
7.850
8.250
33,227
+0.06(+0.73%)
Jan 05, 2022
8.370
8.610
7.662
8.190
89,095
-0.26(-3.08%)
Jan 04, 2022
8.380
8.550
8.201
8.450
69,477
+0.19(+2.30%)
Jan 03, 2022
7.910
8.340
7.825
8.260
98,123
+0.48(+6.17%)
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
.