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
)
5.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2022
6.940
7.036
6.835
6.930
75,728
-0.02(-0.29%)
Apr 28, 2022
7.090
7.560
6.570
6.950
568,333
-0.48(-6.46%)
Apr 27, 2022
7.220
7.800
5.620
7.430
2,378,161
+0.53(+7.68%)
Apr 26, 2022
7.499
7.499
6.900
6.900
61,891
-0.48(-6.50%)
Apr 25, 2022
7.450
7.610
7.320
7.380
47,022
-0.26(-3.40%)
Apr 22, 2022
7.740
7.770
7.440
7.640
40,084
-0.10(-1.29%)
Apr 21, 2022
7.570
7.840
7.520
7.740
42,881
-0.01(-0.13%)
Apr 20, 2022
7.700
7.840
7.610
7.750
34,194
+0.05(+0.65%)
Apr 19, 2022
7.700
7.870
7.640
7.700
28,664
-0.05(-0.65%)
Apr 18, 2022
7.590
7.900
7.590
7.750
45,899
+0.11(+1.44%)
Apr 14, 2022
7.700
7.717
7.539
7.640
27,783
-0.01(-0.13%)
Apr 13, 2022
7.630
7.830
7.560
7.650
68,688
+0.07(+0.92%)
Apr 12, 2022
7.630
7.820
7.570
7.580
33,446
-0.08(-1.04%)
Apr 11, 2022
7.800
7.980
7.600
7.660
31,687
-0.26(-3.28%)
Apr 08, 2022
8.100
8.100
7.830
7.920
36,228
-0.06(-0.75%)
Apr 07, 2022
7.890
8.050
7.810
7.980
40,549
+0.12(+1.53%)
Apr 06, 2022
7.860
8.100
7.760
7.860
51,810
+0.00(+0.00%)
Apr 05, 2022
7.840
8.125
7.840
7.860
78,511
+0.16(+2.08%)
Apr 04, 2022
7.540
7.880
7.500
7.700
216,450
+0.15(+1.99%)
Apr 01, 2022
7.482
7.640
7.444
7.550
4,100
-0.02(-0.26%)
Mar 31, 2022
7.470
7.600
7.320
7.570
49,562
+0.21(+2.85%)
Mar 30, 2022
7.150
7.430
7.150
7.360
20,016
+0.14(+1.94%)
Mar 29, 2022
7.400
7.400
7.220
7.220
27,956
-0.03(-0.41%)
Mar 28, 2022
7.140
7.400
7.140
7.250
9,506
+0.00(+0.00%)
Mar 25, 2022
7.420
7.510
7.200
7.250
8,116
-0.14(-1.89%)
Mar 24, 2022
7.350
7.460
7.220
7.390
18,597
+0.13(+1.79%)
Mar 23, 2022
7.090
7.300
7.030
7.260
8,482
-0.02(-0.27%)
Mar 22, 2022
7.031
7.390
7.031
7.280
27,428
+0.12(+1.68%)
Mar 21, 2022
7.200
7.375
7.006
7.160
21,661
-0.21(-2.85%)
Mar 18, 2022
6.900
7.370
6.800
7.370
64,807
+0.47(+6.81%)
Mar 17, 2022
6.490
6.960
6.360
6.900
38,038
+0.42(+6.48%)
Mar 16, 2022
6.540
6.650
6.300
6.480
42,190
+0.13(+2.05%)
Mar 15, 2022
6.340
6.525
6.050
6.350
34,792
+0.05(+0.79%)
Mar 14, 2022
6.690
6.810
6.170
6.300
43,108
-0.25(-3.82%)
Mar 11, 2022
6.500
7.190
6.500
6.550
138,501
-0.18(-2.67%)
Mar 10, 2022
6.950
6.990
6.500
6.730
33,394
-0.10(-1.46%)
Mar 09, 2022
6.770
7.000
6.680
6.830
34,119
+0.08(+1.19%)
Mar 08, 2022
6.650
6.880
6.240
6.750
48,187
+0.16(+2.43%)
Mar 07, 2022
6.650
7.000
6.500
6.590
26,111
-0.12(-1.79%)
Mar 04, 2022
6.920
7.170
6.330
6.710
87,798
-0.35(-4.96%)
Mar 03, 2022
7.085
7.185
7.000
7.060
18,772
-0.09(-1.26%)
Mar 02, 2022
7.100
7.410
7.100
7.150
12,412
+0.05(+0.70%)
Mar 01, 2022
7.280
7.340
7.050
7.100
32,913
-0.30(-4.05%)
Feb 28, 2022
7.300
7.580
7.240
7.400
36,140
-0.10(-1.33%)
Feb 25, 2022
7.390
7.620
7.240
7.500
11,975
+0.15(+2.04%)
Feb 24, 2022
7.260
7.450
7.070
7.350
30,698
-0.11(-1.47%)
Feb 23, 2022
7.550
7.655
7.070
7.460
21,677
-0.13(-1.71%)
Feb 22, 2022
7.600
7.910
7.400
7.590
24,946
-0.08(-1.04%)
Feb 18, 2022
7.670
0
-0.08(-1.03%)
Feb 17, 2022
7.944
7.970
7.508
7.750
33,326
-0.11(-1.40%)
Feb 16, 2022
7.700
7.950
7.466
7.860
21,357
+0.20(+2.61%)
Feb 15, 2022
7.770
7.839
7.470
7.660
17,996
+0.16(+2.13%)
Feb 14, 2022
7.750
7.900
7.450
7.500
16,732
-0.29(-3.72%)
Feb 11, 2022
7.880
7.920
7.551
7.790
20,560
-0.03(-0.38%)
Feb 10, 2022
7.500
7.850
7.470
7.820
28,703
+0.23(+3.03%)
Feb 09, 2022
7.710
7.910
7.550
7.590
23,136
+0.05(+0.66%)
Feb 08, 2022
7.780
7.860
7.540
7.540
28,087
-0.12(-1.57%)
Feb 07, 2022
7.450
7.810
7.350
7.660
32,789
+0.09(+1.19%)
Feb 04, 2022
7.440
7.600
7.170
7.570
18,771
+0.33(+4.56%)
Feb 03, 2022
7.360
7.500
7.150
7.240
21,271
-0.20(-2.69%)
Feb 02, 2022
7.550
7.550
7.310
7.440
24,208
-0.11(-1.46%)
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
.