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
)
4.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024
4.610
4.630
4.540
4.570
35,446
-0.04(-0.87%)
Apr 26, 2024
4.570
4.640
4.480
4.610
57,002
+0.04(+0.77%)
Apr 25, 2024
4.470
4.660
4.430
4.575
56,633
+0.04(+0.77%)
Apr 24, 2024
4.520
4.540
4.445
4.540
31,736
+0.04(+0.89%)
Apr 23, 2024
4.420
4.590
4.350
4.500
51,613
+0.09(+2.04%)
Apr 22, 2024
4.570
4.580
4.350
4.410
82,081
-0.10(-2.22%)
Apr 19, 2024
4.550
4.619
4.430
4.510
35,387
-0.06(-1.31%)
Apr 18, 2024
4.590
4.650
4.390
4.570
77,779
+0.00(+0.00%)
Apr 17, 2024
4.530
4.590
4.450
4.570
53,105
+0.19(+4.34%)
Apr 16, 2024
4.500
4.581
4.370
4.380
63,224
-0.07(-1.57%)
Apr 15, 2024
4.340
4.480
4.200
4.450
114,653
+0.11(+2.42%)
Apr 12, 2024
4.330
4.390
4.260
4.345
39,852
-0.04(-1.03%)
Apr 11, 2024
4.370
4.470
4.320
4.390
35,813
+0.01(+0.23%)
Apr 10, 2024
4.260
4.400
4.260
4.380
53,967
+0.02(+0.46%)
Apr 09, 2024
4.350
4.430
4.270
4.360
45,476
+0.00(+0.00%)
Apr 08, 2024
4.440
4.440
4.325
4.360
71,613
-0.10(-2.24%)
Apr 05, 2024
4.410
4.530
4.400
4.460
109,156
-0.02(-0.45%)
Apr 04, 2024
4.660
4.699
4.462
4.480
72,946
-0.11(-2.40%)
Apr 03, 2024
4.430
4.590
4.430
4.590
96,342
+0.11(+2.46%)
Apr 02, 2024
4.550
4.580
4.350
4.480
54,160
-0.10(-2.18%)
Apr 01, 2024
4.640
4.690
4.020
4.580
127,509
+0.04(+0.77%)
Mar 28, 2024
4.490
4.677
4.380
4.545
126,802
+0.03(+0.55%)
Mar 27, 2024
4.660
4.660
4.470
4.520
90,371
-0.14(-3.00%)
Mar 26, 2024
4.760
4.785
4.540
4.660
70,140
-0.01(-0.21%)
Mar 25, 2024
4.600
4.814
4.510
4.670
91,377
+0.07(+1.52%)
Mar 22, 2024
4.600
4.630
4.516
4.600
46,633
+0.00(+0.00%)
Mar 21, 2024
4.600
4.690
4.510
4.600
74,445
-0.06(-1.29%)
Mar 20, 2024
4.600
4.670
4.510
4.660
78,872
+0.10(+2.19%)
Mar 19, 2024
4.600
4.615
4.490
4.560
68,972
-0.04(-0.87%)
Mar 18, 2024
4.570
4.690
4.490
4.600
89,396
+0.01(+0.22%)
Mar 15, 2024
4.520
4.590
4.350
4.590
718,742
+0.13(+2.91%)
Mar 14, 2024
4.410
4.690
4.360
4.460
87,839
+0.04(+0.90%)
Mar 13, 2024
4.350
4.460
4.350
4.420
51,120
+0.07(+1.61%)
Mar 12, 2024
4.350
4.460
4.320
4.350
248,904
+0.00(+0.00%)
Mar 11, 2024
4.320
4.400
4.270
4.350
58,125
-0.04(-0.91%)
Mar 08, 2024
4.420
4.480
4.370
4.390
68,539
+0.01(+0.23%)
Mar 07, 2024
4.500
4.500
4.270
4.380
107,316
-0.05(-1.13%)
Mar 06, 2024
4.400
4.470
4.304
4.430
55,604
+0.04(+0.91%)
Mar 05, 2024
4.400
4.440
4.330
4.390
83,941
-0.03(-0.68%)
Mar 04, 2024
4.410
4.480
4.280
4.420
903,395
+0.00(+0.00%)
Mar 01, 2024
4.050
4.440
3.930
4.420
177,944
+0.37(+9.14%)
Feb 29, 2024
4.250
4.390
3.890
4.050
439,586
-0.41(-9.19%)
Feb 28, 2024
4.490
4.500
4.130
4.460
40,534
-0.04(-0.89%)
Feb 27, 2024
4.080
4.540
4.080
4.500
99,599
+0.41(+10.02%)
Feb 26, 2024
3.940
4.090
3.914
4.090
36,770
+0.13(+3.28%)
Feb 23, 2024
3.830
3.970
3.830
3.960
23,494
+0.14(+3.66%)
Feb 22, 2024
4.000
4.000
3.820
3.820
45,470
-0.18(-4.50%)
Feb 21, 2024
4.010
4.200
3.880
4.000
26,115
-0.01(-0.25%)
Feb 20, 2024
4.210
4.279
4.000
4.010
57,919
-0.31(-7.18%)
Feb 16, 2024
4.450
4.620
4.300
4.320
62,782
-0.11(-2.48%)
Feb 15, 2024
4.400
4.570
4.350
4.430
20,357
+0.04(+0.91%)
Feb 14, 2024
4.390
4.470
4.320
4.390
30,539
-0.08(-1.79%)
Feb 13, 2024
4.590
4.669
4.470
4.470
13,476
-0.20(-4.28%)
Feb 12, 2024
4.655
4.800
4.502
4.670
36,532
+0.17(+3.78%)
Feb 09, 2024
4.550
4.550
4.400
4.500
17,415
+0.13(+2.97%)
Feb 08, 2024
4.450
4.549
4.330
4.370
13,024
-0.02(-0.46%)
Feb 07, 2024
4.500
4.500
4.335
4.390
19,000
-0.11(-2.44%)
Feb 06, 2024
4.770
4.770
4.400
4.500
51,607
+0.15(+3.45%)
Feb 05, 2024
4.800
4.800
4.350
4.350
51,155
-0.50(-10.31%)
Feb 02, 2024
4.910
5.000
4.759
4.850
34,104
-0.15(-3.00%)
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
.