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 (%)
Aug 31, 2020
8.040
8.330
7.920
8.170
137,423
+0.02(+0.25%)
Aug 28, 2020
7.830
8.160
7.680
8.150
160,500
+0.23(+2.90%)
Aug 27, 2020
8.040
8.220
7.720
7.920
284,294
-0.19(-2.34%)
Aug 26, 2020
8.520
8.650
8.050
8.110
210,835
-0.50(-5.81%)
Aug 25, 2020
7.900
8.750
7.710
8.610
308,504
+0.67(+8.44%)
Aug 24, 2020
8.500
8.500
7.810
7.940
396,171
-0.51(-6.04%)
Aug 21, 2020
8.860
8.940
8.350
8.450
331,500
-0.35(-3.98%)
Aug 20, 2020
8.530
9.050
8.270
8.800
624,515
+0.18(+2.09%)
Aug 19, 2020
8.920
8.970
8.550
8.620
435,990
-0.41(-4.54%)
Aug 18, 2020
9.130
9.180
8.800
9.030
264,469
-0.21(-2.27%)
Aug 17, 2020
9.420
9.440
9.010
9.240
233,475
+0.07(+0.76%)
Aug 14, 2020
8.880
9.210
8.550
9.170
254,700
+0.30(+3.38%)
Aug 13, 2020
9.280
9.290
8.610
8.870
377,298
-0.40(-4.31%)
Aug 12, 2020
10.25
10.39
9.240
9.270
342,026
-0.57(-5.79%)
Aug 11, 2020
11.06
11.08
9.800
9.840
343,573
-1.29(-11.59%)
Aug 10, 2020
10.78
11.42
10.75
11.13
295,978
+0.14(+1.27%)
Aug 07, 2020
10.92
11.74
10.51
10.99
910,200
-0.71(-6.07%)
Aug 06, 2020
11.47
11.72
10.88
11.70
307,136
-0.03(-0.26%)
Aug 05, 2020
10.98
11.90
10.60
11.73
568,578
+1.00(+9.32%)
Aug 04, 2020
11.04
11.31
10.54
10.73
845,902
-0.99(-8.45%)
Aug 03, 2020
13.01
13.14
11.50
11.72
892,972
-1.91(-14.01%)
Jul 31, 2020
17.21
18.26
12.00
13.63
8,532,400
+1.63(+13.58%)
Jul 30, 2020
14.60
16.60
11.60
12.00
3,475,551
-2.00(-14.29%)
Jul 29, 2020
16.00
17.80
12.40
14.00
4,555,463
+2.60(+22.81%)
Jul 28, 2020
10.00
12.20
9.400
11.40
870,462
+1.65(+16.88%)
Jul 27, 2020
10.28
10.37
9.242
9.754
193,760
-0.04(-0.39%)
Jul 24, 2020
9.200
10.34
8.800
9.792
314,775
+0.51(+5.52%)
Jul 23, 2020
10.07
10.39
9.000
9.280
356,971
-1.05(-10.18%)
Jul 22, 2020
11.98
13.40
9.606
10.33
1,503,708
-0.47(-4.33%)
Jul 21, 2020
8.800
11.00
8.800
10.80
889,505
+2.16(+24.94%)
Jul 20, 2020
8.798
8.950
8.200
8.644
115,654
+0.08(+0.98%)
Jul 17, 2020
7.974
8.798
7.854
8.560
160,125
+0.56(+7.00%)
Jul 16, 2020
7.600
8.000
7.600
8.000
56,445
+0.24(+3.07%)
Jul 15, 2020
8.000
8.000
7.662
7.762
73,720
-0.24(-2.98%)
Jul 14, 2020
7.800
8.000
7.400
8.000
185,397
+0.40(+5.26%)
Jul 13, 2020
8.000
8.000
7.600
7.600
189,713
-0.36(-4.52%)
Jul 10, 2020
8.200
8.200
7.900
7.960
90,100
-0.30(-3.59%)
Jul 09, 2020
8.252
8.400
7.840
8.256
163,781
+0.05(+0.63%)
Jul 08, 2020
9.320
9.320
8.058
8.204
334,008
-0.26(-3.05%)
Jul 07, 2020
8.200
9.160
8.100
8.462
308,080
+0.46(+5.77%)
Jul 06, 2020
8.200
8.600
8.000
8.000
205,292
+0.03(+0.40%)
Jul 02, 2020
7.908
8.152
7.680
7.968
113,135
-0.01(-0.13%)
Jul 01, 2020
8.100
8.100
7.704
7.978
84,883
+0.04(+0.48%)
Jun 30, 2020
7.700
8.060
7.424
7.940
141,340
+0.18(+2.32%)
Jun 29, 2020
8.598
8.600
7.610
7.760
360,121
-0.50(-6.01%)
Jun 26, 2020
8.490
8.490
8.100
8.256
38,085
-0.06(-0.77%)
Jun 25, 2020
8.296
8.400
8.000
8.320
24,927
+0.20(+2.44%)
Jun 24, 2020
8.022
8.400
8.016
8.122
28,191
-0.28(-3.31%)
Jun 23, 2020
8.400
8.400
8.000
8.400
64,870
+0.09(+1.03%)
Jun 22, 2020
8.412
8.412
8.100
8.314
20,159
+0.16(+1.99%)
Jun 19, 2020
8.400
8.598
8.152
8.152
27,565
-0.30(-3.57%)
Jun 18, 2020
8.524
8.600
8.158
8.454
45,557
-0.09(-1.03%)
Jun 17, 2020
8.400
9.000
8.020
8.542
56,000
-0.20(-2.27%)
Jun 16, 2020
8.800
9.000
8.452
8.740
30,378
+0.34(+4.05%)
Jun 15, 2020
8.200
8.800
8.000
8.400
39,595
+0.20(+2.44%)
Jun 12, 2020
8.800
9.048
8.200
8.200
46,705
-0.03(-0.32%)
Jun 11, 2020
8.800
9.460
8.060
8.226
106,490
-0.97(-10.59%)
Jun 10, 2020
9.400
11.60
8.800
9.200
227,998
+0.20(+2.22%)
Jun 09, 2020
9.600
9.600
8.600
9.000
82,315
-0.40(-4.26%)
Jun 08, 2020
9.400
9.400
8.800
9.400
79,870
-0.04(-0.40%)
Jun 05, 2020
9.200
9.586
9.000
9.438
108,805
+0.44(+4.87%)
Jun 04, 2020
8.400
9.000
8.200
9.000
83,321
+0.60(+7.14%)
Jun 03, 2020
8.400
8.400
8.200
8.400
22,800
+0.00(+0.00%)
Jun 02, 2020
8.600
8.800
8.200
8.400
30,133
+0.11(+1.35%)
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
.