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
)
5.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2023
5.630
5.729
5.475
5.600
48,385
+0.00(+0.00%)
Jul 28, 2023
5.380
5.768
5.380
5.600
62,536
+0.24(+4.48%)
Jul 27, 2023
5.680
5.750
5.320
5.360
63,516
-0.32(-5.63%)
Jul 26, 2023
5.350
5.890
5.300
5.680
91,171
+0.31(+5.77%)
Jul 25, 2023
5.250
5.530
5.250
5.370
32,726
+0.11(+2.09%)
Jul 24, 2023
5.430
5.490
5.230
5.260
29,096
-0.18(-3.31%)
Jul 21, 2023
5.290
5.660
5.290
5.440
51,963
+0.14(+2.64%)
Jul 20, 2023
5.210
5.520
5.210
5.300
21,361
+0.02(+0.38%)
Jul 19, 2023
5.520
5.520
5.220
5.280
40,510
-0.24(-4.35%)
Jul 18, 2023
5.550
5.570
5.440
5.520
10,530
-0.05(-0.90%)
Jul 17, 2023
5.320
5.700
5.300
5.570
51,704
+0.25(+4.70%)
Jul 14, 2023
5.700
5.710
5.310
5.320
64,943
-0.38(-6.67%)
Jul 13, 2023
5.620
5.760
5.510
5.700
47,099
+0.15(+2.70%)
Jul 12, 2023
5.450
5.650
5.250
5.550
123,308
+0.31(+5.92%)
Jul 11, 2023
5.200
5.540
5.150
5.240
158,490
+0.12(+2.34%)
Jul 10, 2023
5.080
5.200
5.006
5.120
58,038
+0.05(+0.99%)
Jul 07, 2023
4.880
5.186
4.880
5.070
46,208
+0.19(+3.89%)
Jul 06, 2023
5.100
5.110
4.830
4.880
97,209
-0.22(-4.31%)
Jul 05, 2023
5.000
5.220
4.990
5.100
41,611
+0.06(+1.19%)
Jul 03, 2023
5.200
5.259
5.040
5.040
19,967
-0.15(-2.89%)
Jun 30, 2023
5.030
5.240
4.960
5.190
102,712
+0.18(+3.59%)
Jun 29, 2023
5.420
5.545
4.950
5.010
310,605
-0.39(-7.22%)
Jun 28, 2023
5.600
5.700
5.400
5.400
73,480
-0.19(-3.40%)
Jun 27, 2023
5.570
5.650
5.468
5.590
68,107
+0.03(+0.54%)
Jun 26, 2023
5.880
5.929
5.340
5.560
148,029
-0.35(-5.92%)
Jun 23, 2023
5.860
5.940
5.740
5.910
33,924
+0.05(+0.85%)
Jun 22, 2023
6.130
6.150
5.830
5.860
40,610
-0.27(-4.40%)
Jun 21, 2023
5.730
6.180
5.721
6.130
93,875
+0.40(+6.98%)
Jun 20, 2023
5.800
5.930
5.730
5.730
113,656
-0.08(-1.38%)
Jun 16, 2023
5.950
5.960
5.600
5.810
230,782
-0.09(-1.53%)
Jun 15, 2023
6.170
6.254
5.880
5.900
175,847
-0.40(-6.35%)
Jun 14, 2023
6.020
6.400
5.985
6.300
154,300
+0.32(+5.35%)
Jun 13, 2023
5.930
6.040
5.900
5.980
71,907
+0.08(+1.36%)
Jun 12, 2023
6.210
6.210
5.850
5.900
76,008
-0.05(-0.84%)
Jun 09, 2023
5.960
6.480
5.860
5.950
117,181
+0.04(+0.68%)
Jun 08, 2023
6.030
6.169
5.830
5.910
101,197
-0.09(-1.50%)
Jun 07, 2023
6.330
6.480
5.950
6.000
205,841
-0.28(-4.46%)
Jun 06, 2023
6.450
6.570
6.180
6.280
114,029
-0.17(-2.64%)
Jun 05, 2023
6.750
6.870
6.370
6.450
86,085
-0.29(-4.30%)
Jun 02, 2023
6.630
6.890
6.540
6.740
144,577
+0.28(+4.33%)
Jun 01, 2023
6.240
6.570
6.185
6.460
105,546
+0.26(+4.19%)
May 31, 2023
6.210
6.340
6.100
6.200
144,196
-0.04(-0.64%)
May 30, 2023
6.400
6.430
6.020
6.240
165,007
-0.04(-0.64%)
May 26, 2023
5.710
6.500
5.700
6.280
407,284
+0.63(+11.15%)
May 25, 2023
6.000
6.500
5.600
5.650
753,270
-0.36(-6.07%)
May 24, 2023
6.210
6.210
5.750
6.015
340,056
-0.20(-3.14%)
May 23, 2023
7.800
7.800
6.000
6.210
1,529,371
-1.94(-23.80%)
May 22, 2023
7.220
8.370
7.220
8.150
140,561
+0.93(+12.88%)
May 19, 2023
7.270
7.480
7.185
7.220
73,061
+0.07(+0.98%)
May 18, 2023
7.710
7.792
6.760
7.150
205,966
-0.50(-6.54%)
May 17, 2023
7.880
7.940
7.605
7.650
107,789
-0.25(-3.16%)
May 16, 2023
7.840
7.900
7.470
7.900
147,588
+0.06(+0.77%)
May 15, 2023
8.190
8.690
7.730
7.840
154,747
-0.38(-4.62%)
May 12, 2023
9.000
9.180
8.150
8.220
133,629
-0.66(-7.43%)
May 11, 2023
9.980
10.30
8.860
8.880
211,114
-1.05(-10.57%)
May 10, 2023
8.970
10.00
8.970
9.930
431,684
+1.12(+12.71%)
May 09, 2023
8.610
8.880
8.600
8.810
80,609
+0.07(+0.80%)
May 08, 2023
8.740
8.850
8.480
8.740
88,320
+0.03(+0.34%)
May 05, 2023
8.560
8.720
8.435
8.710
69,217
+0.24(+2.83%)
May 04, 2023
8.670
8.730
8.265
8.470
118,470
-0.16(-1.85%)
May 03, 2023
8.790
8.850
8.400
8.630
145,583
-0.10(-1.15%)
May 02, 2023
8.630
8.820
8.500
8.730
144,642
+0.14(+1.63%)
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
.