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 (%)
Jun 30, 2021
9.000
9.160
8.860
8.980
146,637
-0.09(-0.99%)
Jun 29, 2021
9.380
9.380
8.800
9.070
382,176
-0.28(-2.99%)
Jun 28, 2021
8.900
9.540
8.560
9.350
1,873,800
+1.00(+11.98%)
Jun 25, 2021
8.390
8.470
8.200
8.350
498,937
+0.06(+0.72%)
Jun 24, 2021
8.250
8.470
8.100
8.290
562,948
-0.10(-1.19%)
Jun 23, 2021
8.500
8.604
8.130
8.390
1,729,095
+0.46(+5.80%)
Jun 22, 2021
7.710
8.010
7.420
7.930
181,200
+0.31(+4.07%)
Jun 21, 2021
7.790
8.020
7.600
7.620
202,261
-0.10(-1.30%)
Jun 18, 2021
8.300
8.383
7.720
7.720
396,265
-0.55(-6.65%)
Jun 17, 2021
8.330
8.580
8.241
8.270
226,365
-0.10(-1.19%)
Jun 16, 2021
8.510
8.680
8.300
8.370
132,976
-0.31(-3.57%)
Jun 15, 2021
8.760
8.810
8.550
8.680
73,975
-0.03(-0.34%)
Jun 14, 2021
8.800
9.110
8.510
8.710
146,146
+0.00(+0.00%)
Jun 11, 2021
8.620
8.850
8.610
8.710
65,245
+0.03(+0.35%)
Jun 10, 2021
8.450
8.900
8.450
8.680
127,042
+0.10(+1.17%)
Jun 09, 2021
8.790
9.030
8.535
8.580
130,117
-0.19(-2.17%)
Jun 08, 2021
8.600
8.860
8.440
8.770
154,775
+0.14(+1.62%)
Jun 07, 2021
8.750
8.870
8.510
8.630
129,791
-0.02(-0.23%)
Jun 04, 2021
8.600
8.970
8.330
8.650
262,221
+0.15(+1.76%)
Jun 03, 2021
8.210
8.670
7.900
8.500
259,991
+0.37(+4.55%)
Jun 02, 2021
8.240
8.400
8.030
8.130
103,761
-0.08(-0.97%)
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
.