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
)
4.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2023
5.030
5.240
4.960
5.190
102,712
+0.18(+3.59%)
Jun 29, 2023
5.420
5.545
4.950
5.010
310,605
-0.39(-7.22%)
Jun 28, 2023
5.600
5.700
5.400
5.400
73,480
-0.19(-3.40%)
Jun 27, 2023
5.570
5.650
5.468
5.590
68,107
+0.03(+0.54%)
Jun 26, 2023
5.880
5.929
5.340
5.560
148,029
-0.35(-5.92%)
Jun 23, 2023
5.860
5.940
5.740
5.910
33,924
+0.05(+0.85%)
Jun 22, 2023
6.130
6.150
5.830
5.860
40,610
-0.27(-4.40%)
Jun 21, 2023
5.730
6.180
5.721
6.130
93,875
+0.40(+6.98%)
Jun 20, 2023
5.800
5.930
5.730
5.730
113,656
-0.08(-1.38%)
Jun 16, 2023
5.950
5.960
5.600
5.810
230,782
-0.09(-1.53%)
Jun 15, 2023
6.170
6.254
5.880
5.900
175,847
-2.84(-32.49%)
May 08, 2023
8.740
8.850
8.480
8.740
88,320
+0.03(+0.34%)
May 05, 2023
8.560
8.720
8.435
8.710
69,217
+0.24(+2.83%)
May 04, 2023
8.670
8.730
8.265
8.470
118,470
-0.16(-1.85%)
May 03, 2023
8.790
8.850
8.400
8.630
145,583
-0.10(-1.15%)
May 02, 2023
8.630
8.820
8.500
8.730
144,642
+0.14(+1.63%)
May 01, 2023
8.590
8.740
8.210
8.590
127,671
+0.26(+3.12%)
Apr 28, 2023
8.180
8.450
8.100
8.330
71,151
+0.04(+0.48%)
Apr 27, 2023
8.150
8.400
8.150
8.290
83,584
+0.15(+1.84%)
Apr 26, 2023
7.930
8.490
7.930
8.140
125,905
+0.12(+1.50%)
Apr 25, 2023
8.110
8.120
7.874
8.020
73,222
-0.06(-0.74%)
Apr 24, 2023
7.940
8.250
7.712
8.080
166,480
+0.03(+0.37%)
Apr 21, 2023
6.940
8.190
6.700
8.050
492,334
+1.25(+18.38%)
Apr 20, 2023
7.320
7.400
5.920
6.800
336,308
-0.21(-3.00%)
Apr 19, 2023
7.460
7.460
7.010
7.010
63,189
-0.37(-5.01%)
Apr 18, 2023
7.770
7.800
7.150
7.380
126,671
-0.42(-5.38%)
Apr 17, 2023
7.310
7.800
7.200
7.800
120,099
+0.55(+7.59%)
Apr 14, 2023
6.980
7.500
6.830
7.250
304,249
+0.27(+3.87%)
Apr 13, 2023
6.900
7.070
6.850
6.980
29,378
+0.16(+2.35%)
Apr 12, 2023
6.840
6.990
6.680
6.820
44,829
+0.03(+0.44%)
Apr 11, 2023
7.080
7.100
6.780
6.790
66,183
-0.31(-4.37%)
Apr 10, 2023
7.060
7.280
6.620
7.100
143,891
+0.04(+0.57%)
Apr 06, 2023
6.760
7.090
6.620
7.060
136,545
+0.35(+5.22%)
Apr 05, 2023
6.800
6.940
6.610
6.710
74,099
-0.04(-0.59%)
Apr 04, 2023
7.100
7.300
6.580
6.750
189,335
-0.45(-6.25%)
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
.