Achieve Life Sciences Inc (NQ: ACHV )

10.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 11.70 11.78 11.35 11.55 30,200 -0.03(-0.26%)
Mar 31, 2021 10.87 11.67 10.87 11.58 68,639 +0.73(+6.73%)
Mar 30, 2021 11.23 11.23 10.63 10.85 61,447 -0.35(-3.12%)
Mar 29, 2021 11.70 11.81 11.07 11.20 43,282 -0.64(-5.41%)
Mar 26, 2021 12.16 12.35 11.61 11.84 29,500 -0.13(-1.09%)
Mar 25, 2021 12.05 12.30 11.50 11.97 48,804 +0.16(+1.35%)
Mar 24, 2021 12.14 12.47 11.81 11.81 71,349 -0.39(-3.20%)
Mar 23, 2021 12.58 12.58 11.80 12.20 106,035 -0.44(-3.48%)
Mar 22, 2021 12.33 12.64 12.08 12.64 85,363 +0.35(+2.85%)
Mar 19, 2021 12.54 12.88 12.15 12.29 114,300 -0.43(-3.38%)
Mar 18, 2021 12.08 12.95 12.01 12.72 201,334 +0.26(+2.09%)
Mar 17, 2021 11.45 12.47 11.35 12.46 107,241 +0.77(+6.59%)
Mar 16, 2021 12.18 12.37 11.35 11.69 81,759 -0.41(-3.39%)
Mar 15, 2021 12.42 12.87 11.51 12.10 147,000 +0.45(+3.86%)
Mar 12, 2021 11.42 11.77 11.22 11.65 223,400 -0.45(-3.72%)
Mar 11, 2021 11.92 12.60 11.92 12.10 106,903 +0.36(+3.07%)
Mar 10, 2021 11.67 12.19 11.55 11.74 70,785 -0.03(-0.25%)
Mar 09, 2021 11.78 12.18 11.51 11.77 81,952 +0.01(+0.09%)
Mar 08, 2021 10.62 11.76 10.40 11.76 182,559 +1.17(+11.05%)
Mar 05, 2021 10.55 10.82 9.180 10.59 235,800 +0.15(+1.44%)
Mar 04, 2021 11.18 11.50 10.15 10.44 168,120 -1.01(-8.82%)
Mar 03, 2021 11.25 11.59 10.59 11.45 238,721 +0.20(+1.78%)
Mar 02, 2021 11.55 11.65 11.17 11.25 136,511 -0.37(-3.18%)
Mar 01, 2021 11.77 12.24 11.43 11.62 76,886 +0.20(+1.75%)
Feb 26, 2021 12.10 12.17 11.14 11.42 263,700 -0.80(-6.55%)
Feb 25, 2021 12.53 13.11 11.64 12.22 254,480 -0.47(-3.70%)
Feb 24, 2021 12.44 13.30 12.33 12.69 127,638 +0.49(+4.02%)
Feb 23, 2021 13.00 13.00 11.30 12.20 304,083 -1.60(-11.59%)
Feb 22, 2021 14.08 14.39 13.40 13.80 105,285 -0.32(-2.27%)
Feb 19, 2021 13.75 14.39 13.73 14.12 79,800 +0.53(+3.90%)
Feb 18, 2021 14.60 14.64 13.41 13.59 209,451 -1.22(-8.24%)
Feb 17, 2021 14.85 15.16 14.53 14.81 99,130 -0.35(-2.31%)
Feb 16, 2021 15.85 16.10 14.98 15.16 137,673 -0.61(-3.87%)
Feb 12, 2021 14.51 15.83 14.15 15.77 185,700 +1.22(+8.38%)
Feb 11, 2021 14.40 15.26 14.10 14.55 115,301 +0.18(+1.25%)
Feb 10, 2021 15.07 15.45 13.18 14.37 262,965 -0.74(-4.90%)
Feb 09, 2021 14.99 15.99 14.81 15.11 207,317 +0.41(+2.79%)
Feb 08, 2021 14.01 15.40 13.60 14.70 312,713 +1.04(+7.61%)
Feb 05, 2021 13.99 13.99 13.20 13.66 171,100 -0.29(-2.08%)
Feb 04, 2021 13.77 14.18 13.41 13.95 220,554 +0.25(+1.82%)
Feb 03, 2021 12.55 13.95 12.55 13.70 279,098 +0.94(+7.37%)
Feb 02, 2021 12.19 12.98 11.86 12.76 240,966 +0.67(+5.54%)
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.