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 (%)
Mar 29, 2019
62.60
66.80
62.60
64.60
6,080
+2.00(+3.19%)
Mar 28, 2019
62.80
68.60
61.00
62.60
18,765
-0.40(-0.63%)
Mar 27, 2019
58.60
63.80
58.00
63.00
11,184
+3.80(+6.42%)
Mar 26, 2019
60.40
62.20
58.00
59.20
7,176
-1.20(-1.99%)
Mar 25, 2019
57.20
62.80
55.60
60.40
14,280
+3.80(+6.71%)
Mar 22, 2019
59.00
60.13
56.40
56.60
12,775
-3.00(-5.03%)
Mar 21, 2019
62.60
63.00
59.60
59.60
14,586
-3.80(-5.99%)
Mar 20, 2019
61.80
65.40
60.60
63.40
22,555
+1.00(+1.60%)
Mar 19, 2019
63.40
65.00
61.40
62.40
14,596
-1.00(-1.58%)
Mar 18, 2019
57.20
65.60
55.40
63.40
56,376
+3.20(+5.32%)
Mar 15, 2019
83.20
86.00
60.00
60.20
705,420
+11.20(+22.86%)
Mar 14, 2019
48.60
49.60
48.40
49.00
101,602
+0.00(+0.00%)
Mar 13, 2019
49.40
49.40
47.00
49.00
7,617
+1.20(+2.51%)
Mar 12, 2019
48.00
49.00
47.40
47.80
8,119
-0.20(-0.42%)
Mar 11, 2019
47.60
49.00
46.60
48.00
4,207
+0.60(+1.27%)
Mar 08, 2019
49.20
50.00
47.40
47.40
11,015
-2.60(-5.20%)
Mar 07, 2019
53.40
53.80
48.00
50.00
13,747
-2.20(-4.21%)
Mar 06, 2019
48.80
55.20
47.60
52.20
27,194
+3.00(+6.10%)
Mar 05, 2019
50.00
50.80
48.00
49.20
8,726
+0.80(+1.65%)
Mar 04, 2019
48.80
50.00
47.00
48.40
18,461
-0.60(-1.22%)
Mar 01, 2019
49.00
50.80
48.60
49.00
17,125
+0.00(+0.00%)
Feb 28, 2019
48.40
52.00
47.80
49.00
23,218
+0.00(+0.00%)
Feb 27, 2019
48.20
52.60
48.00
49.00
39,785
+0.00(+0.00%)
Feb 26, 2019
51.60
54.80
46.80
49.00
70,794
-4.00(-7.55%)
Feb 25, 2019
60.40
61.40
49.00
53.00
240,185
-13.00(-19.70%)
Feb 22, 2019
55.60
90.80
54.40
66.00
3,444,664
+30.20(+84.36%)
Feb 21, 2019
31.60
36.40
31.00
35.80
7,273
+4.20(+13.29%)
Feb 20, 2019
36.20
36.80
30.40
31.60
9,494
-3.20(-9.20%)
Feb 19, 2019
34.00
35.05
34.00
34.80
1,631
+1.20(+3.57%)
Feb 15, 2019
34.60
34.80
33.40
33.60
915
-1.20(-3.45%)
Feb 14, 2019
35.00
35.00
32.60
34.80
2,648
-0.20(-0.57%)
Feb 13, 2019
34.40
35.80
33.20
35.00
4,471
+1.40(+4.17%)
Feb 12, 2019
32.60
34.20
32.60
33.60
1,264
+1.00(+3.07%)
Feb 11, 2019
32.40
33.40
32.40
32.60
3,790
+0.00(+0.00%)
Feb 08, 2019
33.40
33.60
32.40
32.60
1,980
-0.40(-1.21%)
Feb 07, 2019
33.00
33.87
32.20
33.00
1,962
-0.60(-1.79%)
Feb 06, 2019
32.20
34.60
32.20
33.60
3,688
+1.20(+3.70%)
Feb 05, 2019
33.40
35.00
32.40
32.40
3,897
-1.04(-3.11%)
Feb 04, 2019
35.00
36.00
32.60
33.44
9,286
-0.16(-0.48%)
Feb 01, 2019
30.40
34.00
29.80
33.60
10,545
+3.60(+12.00%)
Jan 31, 2019
30.00
31.86
29.40
30.00
6,101
+0.80(+2.74%)
Jan 30, 2019
28.20
29.42
28.20
29.20
1,553
+0.80(+2.82%)
Jan 29, 2019
27.80
29.20
26.58
28.40
1,305
+0.40(+1.43%)
Jan 28, 2019
28.60
29.40
27.20
28.00
2,204
-1.20(-4.11%)
Jan 25, 2019
29.80
31.80
28.20
29.20
13,075
+0.20(+0.69%)
Jan 24, 2019
25.80
29.80
25.00
29.00
19,767
+3.92(+15.63%)
Jan 23, 2019
25.80
26.20
24.62
25.08
3,118
-0.72(-2.79%)
Jan 22, 2019
26.00
26.00
25.00
25.80
5,019
-0.80(-3.01%)
Jan 18, 2019
26.00
26.80
25.00
26.60
2,480
+0.60(+2.31%)
Jan 17, 2019
26.00
27.00
24.60
26.00
4,431
+0.80(+3.17%)
Jan 16, 2019
26.40
27.86
24.20
25.20
9,766
-3.20(-11.27%)
Jan 15, 2019
24.60
29.60
24.20
28.40
45,375
+5.20(+22.41%)
Jan 14, 2019
25.20
27.00
23.20
23.20
38,599
-1.40(-5.69%)
Jan 11, 2019
25.60
26.40
24.60
24.60
2,915
-0.60(-2.38%)
Jan 10, 2019
25.40
26.40
25.00
25.20
3,040
-1.20(-4.55%)
Jan 09, 2019
27.00
27.40
25.40
26.40
4,214
-0.20(-0.75%)
Jan 08, 2019
29.20
29.20
26.20
26.60
2,932
-0.36(-1.34%)
Jan 07, 2019
27.40
28.60
24.60
26.96
5,998
-0.04(-0.15%)
Jan 04, 2019
26.00
29.00
25.20
27.00
8,595
+0.80(+3.05%)
Jan 03, 2019
25.40
27.20
23.20
26.20
12,233
+0.60(+2.34%)
Jan 02, 2019
25.20
27.20
25.00
25.60
5,672
+1.40(+5.79%)
Dec 31, 2018
24.00
24.80
23.80
24.20
3,115
+0.30(+1.26%)
Dec 28, 2018
24.00
25.00
23.56
23.90
2,485
-0.10(-0.42%)
Dec 27, 2018
25.00
25.50
23.80
24.00
1,540
-1.00(-4.00%)
Dec 26, 2018
24.00
25.60
23.20
25.00
4,958
-0.40(-1.57%)
Dec 24, 2018
25.20
26.10
24.00
25.40
2,780
+1.80(+7.63%)
Dec 21, 2018
24.80
24.80
20.90
23.60
6,355
-0.80(-3.28%)
Dec 20, 2018
26.20
26.47
22.20
24.40
5,241
-1.80(-6.87%)
Dec 19, 2018
25.40
27.00
25.00
26.20
3,452
+0.80(+3.15%)
Dec 18, 2018
28.80
31.40
25.20
25.40
23,430
-1.60(-5.93%)
Dec 17, 2018
28.40
29.80
27.00
27.00
2,053
-2.00(-6.90%)
Dec 14, 2018
28.20
29.00
27.00
29.00
3,080
+0.20(+0.69%)
Dec 13, 2018
29.00
30.60
26.40
28.80
12,913
+0.60(+2.13%)
Dec 12, 2018
28.40
30.00
28.00
28.20
1,873
-0.40(-1.40%)
Dec 11, 2018
30.80
30.80
28.60
28.60
2,094
-1.00(-3.38%)
Dec 10, 2018
30.00
31.40
29.00
29.60
3,580
+0.60(+2.07%)
Dec 07, 2018
30.80
34.00
29.00
29.00
12,065
-0.60(-2.03%)
Dec 06, 2018
29.60
30.40
28.60
29.60
1,870
+0.00(+0.00%)
Dec 04, 2018
30.80
32.40
29.20
29.60
2,965
-1.00(-3.27%)
Dec 03, 2018
31.60
32.60
30.40
30.60
2,147
+0.20(+0.66%)
Nov 30, 2018
31.00
32.40
30.20
30.40
3,580
-0.60(-1.94%)
Nov 29, 2018
32.00
33.00
30.80
31.00
2,533
-2.20(-6.63%)
Nov 28, 2018
33.00
33.60
31.60
33.20
3,610
+1.20(+3.75%)
Nov 27, 2018
34.40
34.60
31.99
32.00
1,712
-1.00(-3.03%)
Nov 26, 2018
35.40
35.40
32.20
33.00
2,161
+2.20(+7.14%)
Nov 23, 2018
34.00
36.80
30.80
30.80
2,110
-2.20(-6.67%)
Nov 21, 2018
33.00
33.00
33.00
0
-1.40(-4.07%)
Nov 20, 2018
35.20
36.73
34.40
34.40
1,590
-0.80(-2.27%)
Nov 19, 2018
35.80
36.60
33.80
35.20
2,809
-0.60(-1.68%)
Nov 16, 2018
37.60
37.60
34.80
35.80
1,905
-0.60(-1.65%)
Nov 15, 2018
34.60
38.60
34.60
36.40
3,045
+1.40(+4.00%)
Nov 14, 2018
37.00
38.00
34.00
35.00
6,880
-1.80(-4.89%)
Nov 13, 2018
39.20
39.80
36.00
36.80
1,811
-2.20(-5.64%)
Nov 12, 2018
41.20
41.20
38.80
39.00
3,687
-2.40(-5.80%)
Nov 09, 2018
41.00
42.00
41.00
41.40
3,725
-0.20(-0.48%)
Nov 08, 2018
42.00
42.80
41.00
41.60
4,206
-3.40(-7.56%)
Nov 07, 2018
44.20
45.00
42.80
45.00
7,355
+1.80(+4.17%)
Nov 06, 2018
43.20
44.20
41.00
43.20
2,409
-0.40(-0.92%)
Nov 05, 2018
43.80
44.20
43.00
43.60
2,428
-0.60(-1.36%)
Nov 02, 2018
42.60
44.40
41.00
44.20
9,250
+2.20(+5.24%)
Nov 01, 2018
40.20
42.60
39.40
42.00
12,061
+1.20(+2.94%)
Oct 31, 2018
41.00
42.00
37.00
40.80
29,312
-0.20(-0.49%)
Oct 30, 2018
56.00
57.40
40.00
41.00
285,358
-1.80(-4.21%)
Oct 29, 2018
43.80
44.60
41.40
42.80
4,103
-0.60(-1.38%)
Oct 26, 2018
44.20
44.60
42.00
43.40
4,220
-0.40(-0.91%)
Oct 25, 2018
44.20
45.20
42.00
43.80
3,759
-0.40(-0.90%)
Oct 24, 2018
44.80
45.00
43.00
44.20
4,594
-0.20(-0.45%)
Oct 23, 2018
45.80
46.40
40.00
44.40
8,287
-2.80(-5.93%)
Oct 22, 2018
48.40
48.56
46.00
47.20
6,382
-1.40(-2.88%)
Oct 19, 2018
46.00
49.60
45.80
48.60
5,370
+1.60(+3.40%)
Oct 18, 2018
48.80
49.00
46.00
47.00
4,542
-1.80(-3.69%)
Oct 17, 2018
48.40
49.60
47.20
48.80
5,121
-0.20(-0.41%)
Oct 16, 2018
46.20
50.00
45.60
49.00
19,242
+2.80(+6.06%)
Oct 15, 2018
46.00
47.40
44.40
46.20
3,802
+1.00(+2.21%)
Oct 12, 2018
46.60
48.00
42.40
45.20
16,200
-1.00(-2.16%)
Oct 11, 2018
47.00
48.40
45.80
46.20
7,052
-1.40(-2.94%)
Oct 10, 2018
48.80
50.20
45.00
47.60
16,805
-1.40(-2.86%)
Oct 09, 2018
50.20
50.40
48.80
49.00
10,301
-1.60(-3.16%)
Oct 08, 2018
51.60
53.00
49.00
50.60
16,619
-1.20(-2.32%)
Oct 05, 2018
54.20
55.60
50.20
51.80
36,430
-2.00(-3.72%)
Oct 04, 2018
50.60
54.80
48.20
53.80
72,880
+2.60(+5.08%)
Oct 03, 2018
52.20
52.20
50.20
51.20
21,253
-0.40(-0.78%)
Oct 02, 2018
53.40
54.80
51.00
51.60
31,565
-1.80(-3.37%)
Oct 01, 2018
60.40
61.80
53.00
53.40
72,485
-9.60(-15.24%)
Sep 28, 2018
71.60
79.00
60.40
63.00
187,330
-13.20(-17.32%)
Sep 27, 2018
83.40
105.00
75.80
76.20
2,451,904
+21.60(+39.56%)
Sep 26, 2018
56.80
57.30
53.70
54.60
3,209
-2.20(-3.87%)
Sep 25, 2018
60.40
60.60
56.00
56.80
4,076
-0.80(-1.39%)
Sep 24, 2018
51.80
62.00
50.20
57.60
23,302
+7.80(+15.66%)
Sep 21, 2018
51.40
51.80
49.20
49.80
3,625
-1.40(-2.73%)
Sep 20, 2018
49.60
54.40
49.00
51.20
23,358
+1.80(+3.64%)
Sep 19, 2018
49.80
52.40
48.40
49.40
4,159
-2.40(-4.63%)
Sep 18, 2018
56.20
56.20
47.93
51.80
4,106
-0.20(-0.38%)
Sep 17, 2018
53.20
55.40
51.00
52.00
2,022
-1.60(-2.99%)
Sep 14, 2018
55.20
55.40
51.20
53.60
2,385
-0.80(-1.47%)
Sep 13, 2018
55.20
57.44
54.20
54.40
3,815
-0.80(-1.45%)
Sep 12, 2018
56.80
58.00
55.00
55.20
2,442
-1.60(-2.82%)
Sep 11, 2018
56.60
58.40
55.00
56.80
1,955
-2.20(-3.73%)
Sep 10, 2018
58.40
60.00
55.80
59.00
2,228
+1.00(+1.72%)
Sep 07, 2018
60.00
62.40
57.00
58.00
2,320
-2.00(-3.33%)
Sep 06, 2018
61.20
64.20
58.40
60.00
10,469
-1.00(-1.64%)
Sep 05, 2018
63.80
64.00
61.00
61.00
1,416
-3.20(-4.98%)
Sep 04, 2018
60.80
64.60
60.80
64.20
2,654
+4.00(+6.64%)
Aug 31, 2018
60.20
60.20
60.20
0
-0.80(-1.31%)
Aug 30, 2018
63.20
63.20
60.40
61.00
2,309
-2.40(-3.79%)
Aug 29, 2018
64.20
64.27
60.20
63.40
3,086
-1.80(-2.76%)
Aug 28, 2018
65.40
66.00
64.00
65.20
1,180
+0.00(+0.00%)
Aug 27, 2018
62.80
66.86
61.19
65.20
2,501
+4.20(+6.89%)
Aug 24, 2018
63.40
64.00
60.10
61.00
2,095
-2.00(-3.17%)
Aug 23, 2018
63.20
65.00
63.00
63.00
1,264
-1.12(-1.75%)
Aug 22, 2018
65.60
66.20
63.85
64.12
2,145
-0.68(-1.04%)
Aug 21, 2018
61.60
65.80
61.20
64.80
7,040
+4.00(+6.58%)
Aug 20, 2018
58.80
65.20
58.20
60.80
6,335
+4.80(+8.57%)
Aug 17, 2018
57.20
57.80
54.20
56.00
2,245
-0.80(-1.41%)
Aug 16, 2018
58.20
59.60
54.20
56.80
2,648
-0.20(-0.35%)
Aug 15, 2018
58.60
61.40
53.42
57.00
3,925
-4.00(-6.56%)
Aug 14, 2018
60.20
61.40
58.00
61.00
2,806
+0.00(+0.00%)
Aug 13, 2018
61.40
63.42
58.40
61.00
3,675
-0.60(-0.97%)
Aug 10, 2018
62.00
62.40
57.40
61.60
9,590
-0.80(-1.28%)
Aug 09, 2018
67.20
68.00
62.00
62.40
7,086
-6.00(-8.77%)
Aug 08, 2018
69.00
69.60
66.00
68.40
2,559
-0.80(-1.16%)
Aug 07, 2018
66.40
69.60
66.20
69.20
7,366
+3.40(+5.17%)
Aug 06, 2018
64.40
66.00
64.00
65.80
1,539
+2.20(+3.46%)
Aug 03, 2018
64.60
66.00
63.00
63.60
2,100
-0.80(-1.24%)
Aug 02, 2018
63.40
65.00
62.25
64.40
2,732
+0.00(+0.00%)
Aug 01, 2018
66.00
66.00
61.40
64.40
4,768
-1.20(-1.83%)
Jul 31, 2018
67.60
67.60
65.00
65.60
4,355
-0.60(-0.91%)
Jul 30, 2018
65.20
68.60
65.00
66.20
2,600
+0.60(+0.91%)
Jul 27, 2018
67.80
68.80
65.00
65.60
4,165
-1.77(-2.62%)
Jul 26, 2018
66.20
68.40
65.20
67.37
2,888
+1.17(+1.76%)
Jul 25, 2018
67.40
67.80
65.20
66.20
3,072
-1.00(-1.49%)
Jul 24, 2018
68.20
69.20
66.20
67.20
3,136
-0.60(-0.88%)
Jul 23, 2018
65.60
69.90
64.20
67.80
6,850
+1.80(+2.73%)
Jul 20, 2018
66.90
68.57
65.40
66.00
3,999
-1.00(-1.49%)
Jul 19, 2018
66.00
67.60
65.00
67.00
5,979
+0.40(+0.60%)
Jul 18, 2018
67.20
68.26
65.00
66.60
8,535
-0.60(-0.89%)
Jul 17, 2018
68.40
70.08
67.00
67.20
8,688
-1.80(-2.61%)
Jul 16, 2018
70.60
72.20
68.20
69.00
13,218
-1.90(-2.68%)
Jul 13, 2018
72.40
74.80
70.00
70.90
17,768
-1.70(-2.34%)
Jul 12, 2018
78.80
72.00
72.60
49,930
-7.40(-9.25%)
Jul 11, 2018
106.00
114.00
76.00
80.00
898,756
+7.60(+10.50%)
Jul 10, 2018
73.60
73.95
71.00
72.40
3,783
-1.20(-1.63%)
Jul 09, 2018
73.80
74.70
73.80
73.60
5,659
+2.00(+2.79%)
Jul 06, 2018
69.60
71.60
67.00
71.60
12,534
+1.80(+2.58%)
Jul 05, 2018
71.20
74.80
67.40
69.80
11,851
-1.80(-2.51%)
Jul 03, 2018
71.60
71.60
71.60
0
-4.20(-5.54%)
Jul 02, 2018
79.40
81.00
70.40
75.80
14,051
+0.20(+0.26%)
Jun 29, 2018
73.60
78.80
70.00
75.60
20,636
+3.20(+4.42%)
Jun 28, 2018
80.80
81.59
70.00
72.40
51,616
-9.40(-11.49%)
Jun 27, 2018
100.00
102.00
81.80
81.80
90,912
-20.20(-19.80%)
Jun 26, 2018
110.40
122.00
88.40
102.00
1,285,785
+26.00(+34.21%)
Jun 25, 2018
88.40
94.00
75.00
76.00
196,493
-0.60(-0.78%)
Jun 22, 2018
69.20
79.00
68.00
76.60
105,359
+9.00(+13.31%)
Jun 21, 2018
67.60
72.60
66.20
67.60
12,156
-0.04(-0.07%)
Jun 20, 2018
68.00
69.56
65.60
67.64
6,307
+0.64(+0.96%)
Jun 19, 2018
70.40
70.40
66.00
67.00
7,456
-3.40(-4.83%)
Jun 18, 2018
74.20
74.20
69.66
70.40
8,695
-2.60(-3.56%)
Jun 15, 2018
104.00
71.60
73.00
45,613
-31.00(-29.81%)
Jun 14, 2018
129.80
131.60
101.82
104.00
12,891
-35.00(-25.18%)
Jun 13, 2018
144.40
153.60
135.40
139.00
3,415
-9.00(-6.08%)
Jun 12, 2018
154.60
154.60
143.80
148.00
2,286
-5.07(-3.31%)
Jun 11, 2018
163.20
177.20
142.10
153.07
4,012
-4.13(-2.63%)
Jun 08, 2018
167.60
167.60
153.60
157.20
1,477
-6.40(-3.91%)
Jun 07, 2018
170.20
173.58
163.40
163.60
887
-6.60(-3.88%)
Jun 06, 2018
181.40
182.51
165.20
170.20
3,235
-14.40(-7.80%)
Jun 05, 2018
175.93
196.65
172.80
184.60
2,215
+7.60(+4.29%)
Jun 04, 2018
192.60
210.00
172.42
177.00
1,327
-14.80(-7.72%)
Jun 01, 2018
175.80
196.62
172.20
191.80
2,785
+17.20(+9.85%)
May 31, 2018
172.20
177.98
172.20
174.60
899
-3.00(-1.69%)
May 30, 2018
183.40
183.84
171.32
177.60
791
-5.20(-2.84%)
May 29, 2018
197.00
197.00
182.60
182.80
738
-16.60(-8.32%)
May 25, 2018
199.40
199.40
199.40
0
-8.40(-4.04%)
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
.