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
4.202
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%)
Sep 01, 2023
4.980
5.360
4.880
5.180
58,787
+0.22(+4.44%)
Aug 31, 2023
4.830
5.030
4.830
4.960
46,150
+0.08(+1.64%)
Aug 30, 2023
4.750
5.020
4.720
4.880
41,034
+0.14(+2.95%)
Aug 29, 2023
4.520
4.810
4.451
4.740
49,258
+0.19(+4.18%)
Aug 28, 2023
4.650
4.650
4.450
4.550
79,699
-0.09(-1.94%)
Aug 25, 2023
4.740
4.750
4.560
4.640
59,449
-0.03(-0.64%)
Aug 24, 2023
4.930
4.930
4.660
4.670
29,959
-0.16(-3.31%)
Aug 23, 2023
4.860
4.890
4.790
4.830
30,053
-0.06(-1.23%)
Aug 22, 2023
4.890
4.960
4.796
4.890
26,067
+0.01(+0.20%)
Aug 21, 2023
5.000
5.200
4.880
4.880
83,143
-0.02(-0.41%)
Aug 18, 2023
4.910
5.000
4.860
4.900
23,203
-0.10(-2.00%)
Aug 17, 2023
5.110
5.110
4.940
5.000
44,996
+0.04(+0.81%)
Aug 16, 2023
5.080
5.225
4.860
4.960
131,294
-0.23(-4.43%)
Aug 15, 2023
5.260
5.290
5.110
5.190
39,803
-0.16(-2.99%)
Aug 14, 2023
5.340
5.420
5.180
5.350
32,456
+0.04(+0.75%)
Aug 11, 2023
5.380
5.380
5.270
5.310
33,672
-0.06(-1.12%)
Aug 10, 2023
5.350
5.450
5.240
5.370
62,573
+0.05(+0.94%)
Aug 09, 2023
5.420
5.520
5.300
5.320
27,273
-0.10(-1.85%)
Aug 08, 2023
5.360
5.487
5.350
5.420
40,816
+0.02(+0.37%)
Aug 07, 2023
5.410
5.470
5.280
5.400
53,141
-0.01(-0.18%)
Aug 04, 2023
5.530
5.560
5.280
5.410
33,593
+0.00(+0.00%)
Aug 03, 2023
5.500
5.560
5.370
5.410
19,213
-0.16(-2.87%)
Aug 02, 2023
5.560
5.670
5.470
5.570
36,216
-0.06(-1.07%)
Aug 01, 2023
5.660
5.700
5.420
5.630
53,016
+0.03(+0.54%)
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
5.450
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
-2.84(-32.49%)
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%)
May 01, 2023
8.590
8.740
8.210
8.590
127,671
+0.26(+3.12%)
Apr 28, 2023
8.180
8.450
8.100
8.330
71,151
+0.04(+0.48%)
Apr 27, 2023
8.150
8.400
8.150
8.290
83,584
+0.15(+1.84%)
Apr 26, 2023
7.930
8.490
7.930
8.140
125,905
+0.12(+1.50%)
Apr 25, 2023
8.110
8.120
7.874
8.020
73,222
-0.06(-0.74%)
Apr 24, 2023
7.940
8.250
7.712
8.080
166,480
+0.03(+0.37%)
Apr 21, 2023
6.940
8.190
6.700
8.050
492,334
+1.25(+18.38%)
Apr 20, 2023
7.320
7.400
5.920
6.800
336,308
-0.21(-3.00%)
Apr 19, 2023
7.460
7.460
7.010
7.010
63,189
-0.37(-5.01%)
Apr 18, 2023
7.770
7.800
7.150
7.380
126,671
-0.42(-5.38%)
Apr 17, 2023
7.310
7.800
7.200
7.800
120,099
+0.55(+7.59%)
Apr 14, 2023
6.980
7.500
6.830
7.250
304,249
+0.27(+3.87%)
Apr 13, 2023
6.900
7.070
6.850
6.980
29,378
+0.16(+2.35%)
Apr 12, 2023
6.840
6.990
6.680
6.820
44,829
+0.03(+0.44%)
Apr 11, 2023
7.080
7.100
6.780
6.790
66,183
-0.31(-4.37%)
Apr 10, 2023
7.060
7.280
6.620
7.100
143,891
+0.04(+0.57%)
Apr 06, 2023
6.760
7.090
6.620
7.060
136,545
+0.35(+5.22%)
Apr 05, 2023
6.800
6.940
6.610
6.710
74,099
-0.04(-0.59%)
Apr 04, 2023
7.100
7.300
6.580
6.750
189,335
-0.45(-6.25%)
Apr 03, 2023
6.820
7.200
6.760
7.200
173,656
+0.40(+5.88%)
Mar 31, 2023
6.370
6.860
5.510
6.800
244,651
+0.48(+7.59%)
Mar 30, 2023
6.050
7.150
6.050
6.320
731,872
+0.35(+5.86%)
Mar 29, 2023
5.600
6.050
5.081
5.970
233,237
+0.42(+7.57%)
Mar 28, 2023
5.130
5.660
5.130
5.550
112,814
+0.42(+8.19%)
Mar 27, 2023
5.000
5.200
4.964
5.130
93,817
+0.21(+4.27%)
Mar 24, 2023
4.610
5.000
4.520
4.920
71,370
+0.21(+4.46%)
Mar 23, 2023
4.670
4.750
4.620
4.710
36,800
+0.01(+0.21%)
Mar 22, 2023
4.440
4.700
4.440
4.700
35,231
+0.32(+7.31%)
Mar 21, 2023
4.530
4.700
4.380
4.380
119,855
+0.00(+0.00%)
Mar 20, 2023
4.400
4.470
4.280
4.380
62,116
+0.03(+0.69%)
Mar 17, 2023
4.540
4.700
4.270
4.350
249,203
-0.09(-2.03%)
Mar 16, 2023
4.450
4.660
4.380
4.440
55,162
-0.12(-2.63%)
Mar 15, 2023
4.570
4.630
4.460
4.560
84,559
+0.03(+0.66%)
Mar 14, 2023
4.370
4.700
4.280
4.530
91,074
+0.25(+5.84%)
Mar 13, 2023
4.500
4.503
4.180
4.280
165,440
-0.16(-3.60%)
Mar 10, 2023
4.970
4.970
4.310
4.440
127,051
-0.51(-10.30%)
Mar 09, 2023
5.160
5.190
4.790
4.950
95,846
-0.16(-3.13%)
Mar 08, 2023
5.020
5.140
4.950
5.110
57,949
+0.06(+1.19%)
Mar 07, 2023
5.300
5.300
4.930
5.050
58,289
-0.32(-5.96%)
Mar 06, 2023
5.190
5.400
5.100
5.370
73,623
+0.25(+4.88%)
Mar 03, 2023
4.750
5.180
4.750
5.120
66,931
+0.37(+7.79%)
Mar 02, 2023
4.800
4.850
4.680
4.750
23,014
-0.06(-1.25%)
Mar 01, 2023
4.910
4.910
4.674
4.810
57,098
-0.04(-0.82%)
Feb 28, 2023
4.870
5.000
4.610
4.850
82,337
-0.08(-1.62%)
Feb 27, 2023
5.000
5.050
4.790
4.930
80,665
-0.06(-1.20%)
Feb 24, 2023
5.020
5.070
4.770
4.990
91,332
-0.08(-1.58%)
Feb 23, 2023
5.220
5.284
4.960
5.070
122,838
-0.15(-2.87%)
Feb 22, 2023
5.320
5.407
5.140
5.220
38,594
-0.19(-3.51%)
Feb 21, 2023
5.360
5.510
5.250
5.410
59,951
-0.10(-1.81%)
Feb 17, 2023
5.450
5.570
5.150
5.510
72,611
+0.10(+1.85%)
Feb 16, 2023
5.050
5.500
4.870
5.410
164,194
+0.51(+10.41%)
Feb 15, 2023
5.920
5.920
4.560
4.900
304,016
-0.90(-15.52%)
Feb 14, 2023
5.750
5.800
5.550
5.800
114,330
+0.22(+3.94%)
Feb 13, 2023
5.450
5.650
5.110
5.580
144,833
+0.22(+4.10%)
Feb 10, 2023
5.260
5.380
5.100
5.360
58,070
+0.10(+1.90%)
Feb 09, 2023
5.330
5.530
5.200
5.260
47,290
-0.07(-1.31%)
Feb 08, 2023
5.420
5.585
5.260
5.330
105,568
-0.05(-0.93%)
Feb 07, 2023
5.200
5.380
5.030
5.380
85,126
+0.18(+3.46%)
Feb 06, 2023
5.200
5.300
5.010
5.200
38,243
+0.00(+0.00%)
Feb 03, 2023
4.950
5.270
4.950
5.200
73,950
+0.21(+4.21%)
Feb 02, 2023
5.110
5.180
4.860
4.990
92,506
-0.05(-0.99%)
Feb 01, 2023
4.820
5.120
4.800
5.040
76,601
+0.18(+3.70%)
Jan 31, 2023
4.880
5.010
4.790
4.860
53,579
+0.01(+0.21%)
Jan 30, 2023
4.960
5.045
4.760
4.850
65,692
-0.09(-1.82%)
Jan 27, 2023
4.680
5.145
4.680
4.940
71,077
+0.23(+4.88%)
Jan 26, 2023
4.900
5.038
4.710
4.710
29,027
-0.19(-3.88%)
Jan 25, 2023
5.000
5.000
4.710
4.900
65,465
-0.12(-2.39%)
Jan 24, 2023
5.170
5.200
4.840
5.020
77,416
-0.11(-2.14%)
Jan 23, 2023
4.650
5.180
4.580
5.130
139,444
+0.57(+12.50%)
Jan 20, 2023
4.470
4.600
4.250
4.560
161,469
+0.31(+7.29%)
Jan 19, 2023
4.630
4.720
4.070
4.250
188,821
-0.37(-8.01%)
Jan 18, 2023
4.490
5.000
4.350
4.620
326,681
+0.19(+4.29%)
Jan 17, 2023
4.400
4.430
4.130
4.430
94,925
+0.15(+3.50%)
Jan 13, 2023
3.950
4.450
3.910
4.280
194,495
+0.30(+7.54%)
Jan 12, 2023
3.780
4.122
3.620
3.980
209,480
+0.25(+6.70%)
Jan 11, 2023
3.450
3.763
3.450
3.730
235,125
+0.30(+8.75%)
Jan 10, 2023
2.810
3.640
2.800
3.430
384,833
+0.63(+22.50%)
Jan 09, 2023
2.630
2.815
2.630
2.800
89,304
+0.19(+7.28%)
Jan 06, 2023
2.500
2.610
2.500
2.610
68,521
+0.11(+4.40%)
Jan 05, 2023
2.490
2.510
2.470
2.500
30,963
+0.01(+0.40%)
Jan 04, 2023
2.550
2.550
2.440
2.490
30,537
-0.04(-1.58%)
Jan 03, 2023
2.490
2.680
2.460
2.530
81,236
+0.08(+3.27%)
Dec 30, 2022
2.500
2.590
2.430
2.450
72,486
-0.10(-3.92%)
Dec 29, 2022
2.490
2.600
2.410
2.550
99,212
+0.12(+4.94%)
Dec 28, 2022
2.400
2.557
2.360
2.430
70,159
+0.01(+0.41%)
Dec 27, 2022
2.430
2.540
2.420
2.420
64,513
-0.08(-3.20%)
Dec 23, 2022
2.500
2.629
2.460
2.500
79,392
+0.03(+1.21%)
Dec 22, 2022
2.480
2.570
2.440
2.470
23,128
-0.03(-1.20%)
Dec 21, 2022
2.400
2.650
2.360
2.500
141,341
+0.06(+2.46%)
Dec 20, 2022
2.530
2.530
2.400
2.440
51,364
-0.10(-3.94%)
Dec 19, 2022
2.460
2.590
2.395
2.540
94,557
+0.04(+1.60%)
Dec 16, 2022
2.450
2.550
2.450
2.500
28,892
+0.00(+0.00%)
Dec 15, 2022
2.500
2.520
2.430
2.500
26,766
-0.02(-0.79%)
Dec 14, 2022
2.590
2.591
2.380
2.520
89,375
-0.08(-3.08%)
Dec 13, 2022
2.620
2.626
2.500
2.600
29,700
+0.02(+0.78%)
Dec 12, 2022
2.700
2.700
2.460
2.580
33,595
+0.00(+0.00%)
Dec 09, 2022
2.670
2.670
2.540
2.580
11,350
+0.02(+0.78%)
Dec 08, 2022
2.580
2.650
2.560
2.560
19,286
-0.02(-0.78%)
Dec 07, 2022
2.650
2.650
2.550
2.580
20,675
-0.05(-1.90%)
Dec 06, 2022
2.650
2.740
2.550
2.630
44,043
-0.03(-1.13%)
Dec 05, 2022
2.730
2.800
2.650
2.660
16,674
-0.09(-3.27%)
Dec 02, 2022
2.790
2.809
2.710
2.750
34,044
+0.00(+0.00%)
Dec 01, 2022
2.800
2.800
2.710
2.750
30,123
-0.05(-1.79%)
Nov 30, 2022
2.790
2.840
2.710
2.800
51,562
+0.03(+1.08%)
Nov 29, 2022
2.810
2.930
2.750
2.770
27,641
-0.10(-3.48%)
Nov 28, 2022
2.920
2.960
2.730
2.870
94,628
-0.04(-1.37%)
Nov 25, 2022
2.930
2.970
2.880
2.910
35,255
+0.03(+1.04%)
Nov 23, 2022
2.880
3.080
2.770
2.880
95,930
+0.00(+0.00%)
Nov 22, 2022
2.590
3.110
2.510
2.880
507,188
+0.38(+15.20%)
Nov 21, 2022
2.330
2.550
2.330
2.500
401,077
+0.11(+4.60%)
Nov 18, 2022
2.250
2.500
2.240
2.390
75,772
+0.12(+5.29%)
Nov 17, 2022
2.190
2.280
2.160
2.270
50,470
+0.11(+5.09%)
Nov 16, 2022
2.400
2.440
2.110
2.160
154,114
-0.16(-6.90%)
Nov 15, 2022
2.350
2.600
2.310
2.320
477,104
+0.12(+5.45%)
Nov 14, 2022
2.150
2.310
2.120
2.200
159,840
+0.07(+3.38%)
Nov 11, 2022
2.060
2.200
2.010
2.128
97,166
+0.08(+3.80%)
Nov 10, 2022
2.010
2.110
2.010
2.050
23,941
+0.01(+0.49%)
Nov 09, 2022
2.080
2.156
2.000
2.040
35,601
-0.02(-0.97%)
Nov 08, 2022
2.190
2.321
2.040
2.060
50,345
-0.01(-0.48%)
Nov 07, 2022
2.050
2.238
2.050
2.070
42,329
+0.05(+2.48%)
Nov 04, 2022
2.140
2.150
2.020
2.020
44,148
-0.13(-6.05%)
Nov 03, 2022
2.240
2.240
2.082
2.150
50,506
-0.01(-0.46%)
Nov 02, 2022
2.240
2.250
2.110
2.160
21,651
-0.07(-3.14%)
Nov 01, 2022
2.250
2.320
2.200
2.230
11,243
+0.02(+0.90%)
Oct 31, 2022
2.280
2.353
2.160
2.210
32,758
-0.04(-1.78%)
Oct 28, 2022
2.250
2.320
2.190
2.250
28,882
-0.01(-0.44%)
Oct 27, 2022
2.310
2.380
2.230
2.260
35,015
+0.01(+0.44%)
Oct 26, 2022
2.330
2.380
2.220
2.250
36,031
-0.08(-3.43%)
Oct 25, 2022
2.400
2.460
2.310
2.330
43,213
-0.10(-4.12%)
Oct 24, 2022
2.540
2.555
2.260
2.430
44,851
-0.11(-4.33%)
Oct 21, 2022
2.696
2.696
2.500
2.540
39,651
-0.03(-1.17%)
Oct 20, 2022
2.771
2.771
2.560
2.570
12,070
-0.10(-3.75%)
Oct 19, 2022
2.640
2.765
2.640
2.670
21,353
+0.00(+0.00%)
Oct 18, 2022
2.620
2.789
2.500
2.670
106,476
+0.12(+4.71%)
Oct 17, 2022
2.780
2.900
2.520
2.550
35,678
-0.16(-5.90%)
Oct 14, 2022
2.800
2.910
2.680
2.710
36,331
-0.12(-4.24%)
Oct 13, 2022
2.880
3.130
2.800
2.830
65,746
-0.10(-3.41%)
Oct 12, 2022
2.850
2.970
2.830
2.930
38,153
+0.13(+4.64%)
Oct 11, 2022
3.090
3.090
2.796
2.800
39,326
-0.35(-11.11%)
Oct 10, 2022
3.260
3.260
3.084
3.150
20,279
-0.16(-4.83%)
Oct 07, 2022
3.350
3.380
3.260
3.310
20,441
-0.07(-2.07%)
Oct 06, 2022
3.310
3.560
3.310
3.380
10,051
-0.06(-1.74%)
Oct 05, 2022
3.410
3.550
3.390
3.440
15,862
-0.14(-3.91%)
Oct 04, 2022
3.400
3.700
3.400
3.580
24,490
+0.18(+5.29%)
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
.