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 (%)
Mar 28, 2024	4.490	4.677	4.380	4.545	126,802	+0.03(+0.55%)
Mar 27, 2024	4.660	4.660	4.470	4.520	90,371	-0.14(-3.00%)
Mar 26, 2024	4.760	4.785	4.540	4.660	70,140	-0.01(-0.21%)
Mar 25, 2024	4.600	4.814	4.510	4.670	91,377	+0.07(+1.52%)
Mar 22, 2024	4.600	4.630	4.516	4.600	46,633	+0.00(+0.00%)
Mar 21, 2024	4.600	4.690	4.510	4.600	74,445	-0.06(-1.29%)
Mar 20, 2024	4.600	4.670	4.510	4.660	78,872	+0.10(+2.19%)
Mar 19, 2024	4.600	4.615	4.490	4.560	68,972	-0.04(-0.87%)
Mar 18, 2024	4.570	4.690	4.490	4.600	89,396	+0.01(+0.22%)
Mar 15, 2024	4.520	4.590	4.350	4.590	718,742	+0.13(+2.91%)
Mar 14, 2024	4.410	4.690	4.360	4.460	87,839	+0.04(+0.90%)
Mar 13, 2024	4.350	4.460	4.350	4.420	51,120	+0.07(+1.61%)
Mar 12, 2024	4.350	4.460	4.320	4.350	248,904	+0.00(+0.00%)
Mar 11, 2024	4.320	4.400	4.270	4.350	58,125	-0.04(-0.91%)
Mar 08, 2024	4.420	4.480	4.370	4.390	68,539	+0.01(+0.23%)
Mar 07, 2024	4.500	4.500	4.270	4.380	107,316	-0.05(-1.13%)
Mar 06, 2024	4.400	4.470	4.304	4.430	55,604	+0.04(+0.91%)
Mar 05, 2024	4.400	4.440	4.330	4.390	83,941	-0.03(-0.68%)
Mar 04, 2024	4.410	4.480	4.280	4.420	903,395	+0.00(+0.00%)

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.