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 (%)
Sep 29, 2023
4.280
4.440
4.210
4.300
49,478
+0.00(+0.00%)
Sep 28, 2023
4.300
4.400
4.220
4.300
23,613
+0.00(+0.00%)
Sep 27, 2023
4.410
4.410
4.260
4.300
38,875
-0.13(-2.93%)
Sep 26, 2023
4.400
4.455
4.280
4.430
39,348
-0.06(-1.34%)
Sep 25, 2023
4.270
4.490
4.390
4.490
49,156
+0.13(+2.98%)
Sep 22, 2023
4.370
4.370
4.210
4.360
44,796
-0.04(-0.91%)
Sep 21, 2023
4.410
4.470
4.350
4.400
37,209
-0.01(-0.23%)
Sep 20, 2023
4.370
4.560
4.350
4.410
26,881
+0.01(+0.23%)
Sep 19, 2023
4.520
4.590
4.400
4.400
30,341
-0.14(-3.08%)
Sep 18, 2023
4.640
4.698
4.485
4.540
47,922
-0.10(-2.16%)
Sep 15, 2023
4.670
4.810
4.530
4.640
116,329
-0.02(-0.43%)
Sep 14, 2023
4.850
4.893
4.612
4.660
37,078
-0.20(-4.12%)
Sep 13, 2023
4.880
4.950
4.780
4.860
29,883
+0.00(+0.00%)
Sep 12, 2023
4.950
5.100
4.860
4.860
30,162
-0.07(-1.42%)
Sep 11, 2023
4.800
5.176
4.800
4.930
32,489
+0.17(+3.57%)
Sep 08, 2023
4.810
4.878
4.760
4.760
33,107
-0.12(-2.46%)
Sep 07, 2023
5.070
5.150
4.850
4.880
32,916
-0.27(-5.24%)
Sep 06, 2023
5.490
5.490
5.090
5.150
43,428
-0.28(-5.16%)
Sep 05, 2023
5.370
5.520
4.880
5.430
110,385
+0.25(+4.83%)
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
.