Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.610 +0.080 (+1.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.250	4.390	3.890	4.050	439,586	-0.41(-9.19%)
Feb 28, 2024	4.490	4.500	4.130	4.460	40,534	-0.04(-0.89%)
Feb 27, 2024	4.080	4.540	4.080	4.500	99,599	+0.41(+10.02%)
Feb 26, 2024	3.940	4.090	3.914	4.090	36,770	+0.13(+3.28%)
Feb 23, 2024	3.830	3.970	3.830	3.960	23,494	+0.14(+3.66%)
Feb 22, 2024	4.000	4.000	3.820	3.820	45,470	-0.18(-4.50%)
Feb 21, 2024	4.010	4.200	3.880	4.000	26,115	-0.01(-0.25%)
Feb 20, 2024	4.210	4.279	4.000	4.010	57,919	-0.31(-7.18%)
Feb 16, 2024	4.450	4.620	4.300	4.320	62,782	-0.11(-2.48%)
Feb 15, 2024	4.400	4.570	4.350	4.430	20,357	+0.04(+0.91%)
Feb 14, 2024	4.390	4.470	4.320	4.390	30,539	-0.08(-1.79%)
Feb 13, 2024	4.590	4.669	4.470	4.470	13,476	-0.20(-4.28%)
Feb 12, 2024	4.655	4.800	4.502	4.670	36,532	+0.17(+3.78%)
Feb 09, 2024	4.550	4.550	4.400	4.500	17,415	+0.13(+2.97%)
Feb 08, 2024	4.450	4.549	4.330	4.370	13,024	-0.02(-0.46%)
Feb 07, 2024	4.500	4.500	4.335	4.390	19,000	-0.11(-2.44%)
Feb 06, 2024	4.770	4.770	4.400	4.500	51,607	+0.15(+3.45%)
Feb 05, 2024	4.800	4.800	4.350	4.350	51,155	-0.50(-10.31%)
Feb 02, 2024	4.910	5.000	4.759	4.850	34,104	-0.15(-3.00%)

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.