Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.610 +0.030 (+0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.