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
)
5.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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
.