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
)
5.350
-0.150 (-2.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2024
4.530
4.600
4.380
4.390
64,290
-0.18(-3.94%)
Apr 29, 2024
4.610
4.630
4.540
4.570
35,446
-0.04(-0.87%)
Apr 26, 2024
4.570
4.640
4.480
4.610
57,002
+0.04(+0.77%)
Apr 25, 2024
4.470
4.660
4.430
4.575
56,633
+0.04(+0.77%)
Apr 24, 2024
4.520
4.540
4.445
4.540
31,736
+0.04(+0.89%)
Apr 23, 2024
4.420
4.590
4.350
4.500
51,613
+0.09(+2.04%)
Apr 22, 2024
4.570
4.580
4.350
4.410
82,081
-0.10(-2.22%)
Apr 19, 2024
4.550
4.619
4.430
4.510
35,387
-0.06(-1.31%)
Apr 18, 2024
4.590
4.650
4.390
4.570
77,779
+0.00(+0.00%)
Apr 17, 2024
4.530
4.590
4.450
4.570
53,105
+0.19(+4.34%)
Apr 16, 2024
4.500
4.581
4.370
4.380
63,224
-0.07(-1.57%)
Apr 15, 2024
4.340
4.480
4.200
4.450
114,653
+0.11(+2.42%)
Apr 12, 2024
4.330
4.390
4.260
4.345
39,852
-0.04(-1.03%)
Apr 11, 2024
4.370
4.470
4.320
4.390
35,813
+0.01(+0.23%)
Apr 10, 2024
4.260
4.400
4.260
4.380
53,967
+0.02(+0.46%)
Apr 09, 2024
4.350
4.430
4.270
4.360
45,476
+0.00(+0.00%)
Apr 08, 2024
4.440
4.440
4.325
4.360
71,613
-0.10(-2.24%)
Apr 05, 2024
4.410
4.530
4.400
4.460
109,156
-0.02(-0.45%)
Apr 04, 2024
4.660
4.699
4.462
4.480
72,946
-0.11(-2.40%)
Apr 03, 2024
4.430
4.590
4.430
4.590
96,342
+0.11(+2.46%)
Apr 02, 2024
4.550
4.580
4.350
4.480
54,160
-0.10(-2.18%)
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
.