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
)
5.210
-0.010 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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%)
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
.