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
)
4.530
-0.170 (-3.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2021
9.000
9.160
8.860
8.980
146,637
-0.09(-0.99%)
Jun 29, 2021
9.380
9.380
8.800
9.070
382,176
-0.28(-2.99%)
Jun 28, 2021
8.900
9.540
8.560
9.350
1,873,800
+1.00(+11.98%)
Jun 25, 2021
8.390
8.470
8.200
8.350
498,937
+0.06(+0.72%)
Jun 24, 2021
8.250
8.470
8.100
8.290
562,948
-0.10(-1.19%)
Jun 23, 2021
8.500
8.604
8.130
8.390
1,729,095
+0.46(+5.80%)
Jun 22, 2021
7.710
8.010
7.420
7.930
181,200
+0.31(+4.07%)
Jun 21, 2021
7.790
8.020
7.600
7.620
202,261
-0.10(-1.30%)
Jun 18, 2021
8.300
8.383
7.720
7.720
396,265
-0.55(-6.65%)
Jun 17, 2021
8.330
8.580
8.241
8.270
226,365
-0.10(-1.19%)
Jun 16, 2021
8.510
8.680
8.300
8.370
132,976
-0.31(-3.57%)
Jun 15, 2021
8.760
8.810
8.550
8.680
73,975
-0.03(-0.34%)
Jun 14, 2021
8.800
9.110
8.510
8.710
146,146
+0.00(+0.00%)
Jun 11, 2021
8.620
8.850
8.610
8.710
65,245
+0.03(+0.35%)
Jun 10, 2021
8.450
8.900
8.450
8.680
127,042
+0.10(+1.17%)
Jun 09, 2021
8.790
9.030
8.535
8.580
130,117
-0.19(-2.17%)
Jun 08, 2021
8.600
8.860
8.440
8.770
154,775
+0.14(+1.62%)
Jun 07, 2021
8.750
8.870
8.510
8.630
129,791
-0.02(-0.23%)
Jun 04, 2021
8.600
8.970
8.330
8.650
262,221
+0.15(+1.76%)
Jun 03, 2021
8.210
8.670
7.900
8.500
259,991
+0.37(+4.55%)
Jun 02, 2021
8.240
8.400
8.030
8.130
103,761
-0.08(-0.97%)
Jun 01, 2021
8.010
8.410
8.010
8.210
180,270
+0.20(+2.50%)
May 28, 2021
8.000
8.640
7.926
8.010
284,838
+0.07(+0.88%)
May 27, 2021
7.810
8.200
7.420
7.940
298,637
+0.24(+3.12%)
May 26, 2021
7.400
7.770
7.370
7.700
445,053
+0.39(+5.34%)
May 25, 2021
7.280
7.840
7.240
7.310
1,903,912
-1.33(-15.39%)
May 24, 2021
9.300
9.350
8.396
8.640
188,423
-0.52(-5.68%)
May 21, 2021
9.250
9.437
9.160
9.160
45,274
-0.13(-1.40%)
May 20, 2021
9.950
10.05
9.130
9.290
83,108
-0.53(-5.40%)
May 19, 2021
9.960
10.05
9.600
9.820
38,092
-0.20(-2.00%)
May 18, 2021
9.490
10.40
9.480
10.02
40,777
+0.63(+6.71%)
May 17, 2021
9.380
9.670
9.130
9.390
35,107
-0.02(-0.21%)
May 14, 2021
9.290
10.04
9.290
9.410
96,026
+0.41(+4.56%)
May 13, 2021
9.700
10.07
8.710
9.000
68,516
-0.70(-7.22%)
May 12, 2021
9.990
10.19
9.500
9.700
44,604
-0.20(-2.02%)
May 11, 2021
9.560
9.960
9.350
9.900
47,321
+0.16(+1.64%)
May 10, 2021
10.08
10.29
9.700
9.740
38,322
-0.34(-3.37%)
May 07, 2021
9.880
10.24
9.770
10.08
48,938
+0.31(+3.17%)
May 06, 2021
9.770
9.990
9.540
9.770
61,308
-0.09(-0.91%)
May 05, 2021
10.27
10.27
9.830
9.860
28,794
-0.43(-4.18%)
May 04, 2021
10.54
10.54
10.10
10.29
36,831
-0.24(-2.28%)
May 03, 2021
11.02
11.05
10.20
10.53
50,562
-0.26(-2.41%)
Apr 30, 2021
11.00
11.16
10.79
10.79
18,400
-0.27(-2.44%)
Apr 29, 2021
11.21
11.26
10.83
11.06
49,508
-0.08(-0.72%)
Apr 28, 2021
11.19
11.35
11.02
11.14
56,986
-0.16(-1.42%)
Apr 27, 2021
11.55
11.75
11.19
11.30
49,908
-0.20(-1.74%)
Apr 26, 2021
10.97
11.57
10.78
11.50
46,393
+0.54(+4.93%)
Apr 23, 2021
10.87
11.24
10.54
10.96
76,600
+0.13(+1.20%)
Apr 22, 2021
10.15
11.23
10.15
10.83
104,453
+0.68(+6.70%)
Apr 21, 2021
9.670
10.36
9.470
10.15
44,274
+0.45(+4.64%)
Apr 20, 2021
10.10
10.29
9.387
9.700
47,409
-0.39(-3.87%)
Apr 19, 2021
9.790
10.34
9.508
10.09
103,797
+0.16(+1.61%)
Apr 16, 2021
10.35
10.49
9.640
9.930
134,900
-0.30(-2.93%)
Apr 15, 2021
10.09
10.63
10.05
10.23
61,415
-0.26(-2.48%)
Apr 14, 2021
10.83
11.37
10.29
10.49
111,902
-0.23(-2.15%)
Apr 13, 2021
11.09
11.28
10.63
10.72
75,263
-0.36(-3.25%)
Apr 12, 2021
11.34
11.44
10.76
11.08
39,272
-0.32(-2.81%)
Apr 09, 2021
11.21
11.72
11.21
11.40
39,800
+0.15(+1.33%)
Apr 08, 2021
11.33
11.52
11.00
11.25
24,179
+0.04(+0.36%)
Apr 07, 2021
11.26
11.67
11.05
11.21
43,570
+0.05(+0.45%)
Apr 06, 2021
11.28
11.46
10.95
11.16
56,687
+0.03(+0.27%)
Apr 05, 2021
11.74
11.74
10.94
11.13
44,412
-0.42(-3.64%)
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
.