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
)
5.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2021
7.980
8.350
7.930
8.350
122,560
+0.42(+5.30%)
Aug 30, 2021
7.980
8.037
7.795
7.930
55,197
+0.07(+0.89%)
Aug 27, 2021
7.650
8.080
7.650
7.860
102,353
+0.20(+2.61%)
Aug 26, 2021
7.880
8.050
7.570
7.660
111,776
-0.16(-2.05%)
Aug 25, 2021
7.490
8.100
7.479
7.820
165,304
+0.29(+3.85%)
Aug 24, 2021
7.250
7.644
7.020
7.530
138,964
+0.29(+4.01%)
Aug 23, 2021
6.990
7.310
6.915
7.240
160,200
+0.33(+4.78%)
Aug 20, 2021
6.750
7.175
6.730
6.910
56,175
+0.12(+1.77%)
Aug 19, 2021
6.950
7.160
6.730
6.790
64,363
-0.25(-3.55%)
Aug 18, 2021
6.870
7.185
6.630
7.040
103,327
+0.21(+3.07%)
Aug 17, 2021
6.890
7.070
6.660
6.830
169,425
+0.02(+0.29%)
Aug 16, 2021
7.210
7.340
6.790
6.810
260,667
-0.47(-6.46%)
Aug 13, 2021
7.620
8.560
7.160
7.280
1,393,680
-0.29(-3.77%)
Aug 12, 2021
7.500
7.720
7.320
7.565
91,848
-0.21(-2.76%)
Aug 11, 2021
7.450
7.950
7.270
7.780
336,881
+0.58(+8.06%)
Aug 10, 2021
7.540
7.580
7.140
7.200
63,232
-0.24(-3.23%)
Aug 09, 2021
7.230
7.660
7.200
7.440
44,883
+0.20(+2.76%)
Aug 06, 2021
7.340
7.415
7.040
7.240
67,751
-0.08(-1.09%)
Aug 05, 2021
7.160
7.345
7.150
7.320
59,137
+0.16(+2.23%)
Aug 04, 2021
7.290
7.490
7.150
7.160
127,875
-0.25(-3.37%)
Aug 03, 2021
7.220
7.420
7.110
7.410
54,496
+0.15(+2.07%)
Aug 02, 2021
7.310
7.615
7.220
7.260
68,639
-0.05(-0.68%)
Jul 30, 2021
7.200
7.380
7.200
7.310
47,626
+0.07(+0.97%)
Jul 29, 2021
7.350
7.510
7.200
7.240
55,600
-0.10(-1.36%)
Jul 28, 2021
7.260
7.450
7.150
7.340
144,010
+0.09(+1.24%)
Jul 27, 2021
7.600
7.650
7.220
7.250
119,325
-0.41(-5.35%)
Jul 26, 2021
7.790
7.910
7.550
7.660
92,938
-0.12(-1.54%)
Jul 23, 2021
7.780
7.801
7.570
7.780
115,511
+0.04(+0.52%)
Jul 22, 2021
8.010
8.750
7.480
7.740
763,882
-0.19(-2.40%)
Jul 21, 2021
7.790
8.140
7.760
7.930
117,103
+0.14(+1.80%)
Jul 20, 2021
7.550
8.000
7.470
7.790
128,328
+0.33(+4.42%)
Jul 19, 2021
7.450
7.585
7.160
7.460
194,082
-0.07(-0.93%)
Jul 16, 2021
7.620
7.700
7.460
7.530
81,495
-0.10(-1.31%)
Jul 15, 2021
7.780
7.810
7.420
7.630
148,631
-0.20(-2.55%)
Jul 14, 2021
8.010
8.035
7.780
7.830
164,657
-0.07(-0.89%)
Jul 13, 2021
7.870
8.090
7.800
7.900
141,196
-0.01(-0.13%)
Jul 12, 2021
8.090
8.550
7.820
7.910
324,919
-0.18(-2.22%)
Jul 09, 2021
8.150
8.150
7.820
8.090
58,080
+0.09(+1.12%)
Jul 08, 2021
7.790
8.100
7.700
8.000
128,409
+0.06(+0.76%)
Jul 07, 2021
8.230
8.291
7.800
7.940
213,746
-0.35(-4.22%)
Jul 06, 2021
8.800
8.800
8.140
8.290
188,336
-0.53(-6.01%)
Jul 02, 2021
8.950
8.950
8.610
8.820
122,094
-0.13(-1.45%)
Jul 01, 2021
8.960
9.200
8.680
8.950
265,312
-0.03(-0.33%)
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
.