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 23, 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, 2022
5.110
5.110
4.813
4.880
20,726
-0.19(-3.75%)
Jun 29, 2022
5.020
5.120
4.950
5.070
28,584
+0.09(+1.81%)
Jun 28, 2022
5.420
5.420
4.960
4.980
32,798
-0.23(-4.41%)
Jun 27, 2022
5.190
5.280
5.043
5.210
21,480
-0.05(-0.95%)
Jun 24, 2022
5.150
5.390
5.150
5.260
40,008
+0.07(+1.35%)
Jun 23, 2022
5.460
5.460
5.170
5.190
74,859
-0.11(-2.08%)
Jun 22, 2022
5.400
5.488
5.225
5.300
56,345
-0.18(-3.28%)
Jun 21, 2022
5.630
5.890
5.410
5.480
48,920
-0.13(-2.32%)
Jun 17, 2022
5.530
5.950
5.500
5.610
41,624
-0.02(-0.36%)
Jun 16, 2022
5.960
5.990
5.580
5.630
62,348
-0.40(-6.63%)
Jun 15, 2022
6.080
6.274
5.956
6.030
23,369
-0.04(-0.66%)
Jun 14, 2022
6.200
6.330
6.020
6.070
24,652
-0.09(-1.46%)
Jun 13, 2022
6.500
6.500
6.090
6.160
27,611
-0.38(-5.81%)
Jun 10, 2022
6.710
6.710
6.530
6.540
14,019
-0.16(-2.39%)
Jun 09, 2022
6.740
6.836
6.692
6.700
20,130
-0.05(-0.74%)
Jun 08, 2022
6.600
6.850
6.600
6.750
20,098
+0.14(+2.12%)
Jun 07, 2022
6.630
6.800
6.570
6.610
16,090
-0.07(-1.05%)
Jun 06, 2022
6.850
6.900
6.600
6.680
19,987
-0.17(-2.48%)
Jun 03, 2022
6.800
6.920
6.690
6.850
24,578
+0.08(+1.18%)
Jun 02, 2022
6.770
6.850
6.622
6.770
32,038
+0.01(+0.15%)
Jun 01, 2022
6.900
6.984
6.650
6.760
19,741
-0.14(-2.03%)
May 31, 2022
7.000
7.000
6.850
6.900
17,343
-0.09(-1.29%)
May 27, 2022
6.710
6.990
6.710
6.990
28,943
+0.38(+5.75%)
May 26, 2022
6.530
6.700
6.460
6.610
21,322
+0.16(+2.48%)
May 25, 2022
6.600
6.640
6.420
6.450
29,109
-0.22(-3.30%)
May 24, 2022
6.790
6.900
6.650
6.670
31,414
-0.08(-1.19%)
May 23, 2022
6.820
6.880
6.630
6.750
22,370
-0.15(-2.17%)
May 20, 2022
7.210
7.210
6.620
6.900
47,864
-0.20(-2.82%)
May 19, 2022
6.745
7.180
6.745
7.100
21,084
+0.15(+2.16%)
May 18, 2022
6.980
7.000
6.770
6.950
23,462
+0.12(+1.76%)
May 17, 2022
6.780
6.980
6.690
6.830
25,589
+0.04(+0.59%)
May 16, 2022
6.650
6.910
6.600
6.790
27,340
+0.15(+2.26%)
May 13, 2022
6.424
6.870
6.424
6.640
51,106
+0.25(+3.91%)
May 12, 2022
6.300
6.652
6.200
6.390
43,253
+0.07(+1.11%)
May 11, 2022
6.970
6.970
6.300
6.320
72,213
-0.55(-8.01%)
May 10, 2022
6.950
7.100
6.760
6.870
53,753
+0.03(+0.44%)
May 09, 2022
7.520
7.520
6.740
6.840
83,208
-0.70(-9.28%)
May 06, 2022
7.250
7.540
7.060
7.540
31,369
+0.21(+2.86%)
May 05, 2022
7.430
7.450
7.200
7.330
58,019
-0.06(-0.81%)
May 04, 2022
7.440
7.500
7.150
7.390
42,029
+0.08(+1.09%)
May 03, 2022
6.850
7.440
6.700
7.310
53,348
+0.44(+6.40%)
May 02, 2022
6.990
6.990
6.520
6.870
106,273
-0.06(-0.87%)
Apr 29, 2022
6.940
7.036
6.835
6.930
75,728
-0.02(-0.29%)
Apr 28, 2022
7.090
7.560
6.570
6.950
568,333
-0.48(-6.46%)
Apr 27, 2022
7.220
7.800
5.620
7.430
2,378,161
+0.53(+7.68%)
Apr 26, 2022
7.499
7.499
6.900
6.900
61,891
-0.48(-6.50%)
Apr 25, 2022
7.450
7.610
7.320
7.380
47,022
-0.26(-3.40%)
Apr 22, 2022
7.740
7.770
7.440
7.640
40,084
-0.10(-1.29%)
Apr 21, 2022
7.570
7.840
7.520
7.740
42,881
-0.01(-0.13%)
Apr 20, 2022
7.700
7.840
7.610
7.750
34,194
+0.05(+0.65%)
Apr 19, 2022
7.700
7.870
7.640
7.700
28,664
-0.05(-0.65%)
Apr 18, 2022
7.590
7.900
7.590
7.750
45,899
+0.11(+1.44%)
Apr 14, 2022
7.700
7.717
7.539
7.640
27,783
-0.01(-0.13%)
Apr 13, 2022
7.630
7.830
7.560
7.650
68,688
+0.07(+0.92%)
Apr 12, 2022
7.630
7.820
7.570
7.580
33,446
-0.08(-1.04%)
Apr 11, 2022
7.800
7.980
7.600
7.660
31,687
-0.26(-3.28%)
Apr 08, 2022
8.100
8.100
7.830
7.920
36,228
-0.06(-0.75%)
Apr 07, 2022
7.890
8.050
7.810
7.980
40,549
+0.12(+1.53%)
Apr 06, 2022
7.860
8.100
7.760
7.860
51,810
+0.00(+0.00%)
Apr 05, 2022
7.840
8.125
7.840
7.860
78,511
+0.16(+2.08%)
Apr 04, 2022
7.540
7.880
7.500
7.700
216,450
+0.15(+1.99%)
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
.