Achieve Life Sciences Inc (NQ: ACHV )

8.190 USD +0.220 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 7.920 8.300 7.920 8.190 38,554 +0.22(+2.82%)
Oct 19, 2021 7.910 8.105 7.770 7.965 67,379 +0.08(+0.95%)
Oct 18, 2021 8.050 8.220 7.764 7.890 57,925 -0.16(-1.99%)
Oct 15, 2021 8.320 8.450 8.000 8.050 52,876 -0.25(-3.01%)
Oct 14, 2021 8.350 8.440 8.110 8.300 31,071 +0.09(+1.10%)
Oct 13, 2021 8.510 8.510 8.120 8.210 42,716 -0.20(-2.38%)
Oct 12, 2021 8.270 8.440 8.270 8.410 18,174 +0.14(+1.69%)
Oct 11, 2021 8.320 8.500 8.060 8.270 80,898 -0.12(-1.43%)
Oct 08, 2021 8.310 8.860 8.300 8.390 33,968 +0.09(+1.08%)
Oct 07, 2021 8.200 8.450 8.200 8.300 37,096 +0.16(+1.97%)
Oct 06, 2021 8.720 9.021 8.010 8.140 140,121 -0.61(-6.97%)
Oct 05, 2021 9.030 9.210 8.680 8.750 48,959 -0.28(-3.10%)
Oct 04, 2021 8.650 9.095 8.471 9.030 129,854 +0.58(+6.86%)
Oct 01, 2021 8.510 8.860 8.240 8.450 38,988 -0.05(-0.59%)
Sep 30, 2021 8.750 8.860 8.370 8.500 71,929 -0.12(-1.39%)
Sep 29, 2021 9.310 9.420 8.590 8.620 124,342 -0.67(-7.21%)
Sep 28, 2021 9.410 9.540 9.160 9.290 85,677 -0.16(-1.69%)
Sep 27, 2021 9.330 10.09 9.316 9.450 325,546 +0.08(+0.85%)
Sep 24, 2021 8.840 9.750 8.760 9.370 383,458 +0.52(+5.88%)
Sep 23, 2021 8.900 8.930 8.550 8.850 74,730 -0.06(-0.67%)
Sep 22, 2021 8.080 8.930 8.080 8.910 153,271 +0.80(+9.86%)
Sep 21, 2021 8.000 8.290 8.000 8.110 75,642 +0.19(+2.40%)
Sep 20, 2021 8.230 8.250 7.880 7.920 162,573 -0.36(-4.35%)
Sep 17, 2021 8.500 8.500 8.070 8.280 177,718 +0.31(+3.89%)
Sep 16, 2021 8.200 8.310 7.960 7.970 71,248 -0.16(-1.97%)
Sep 15, 2021 7.750 8.390 7.750 8.130 84,441 +0.38(+4.90%)
Sep 14, 2021 7.650 8.000 7.650 7.750 87,113 +0.24(+3.20%)
Sep 13, 2021 8.000 8.050 7.500 7.510 71,270 -0.50(-6.24%)
Sep 10, 2021 7.960 8.100 7.810 8.010 32,292 +0.06(+0.75%)
Sep 09, 2021 7.770 8.111 7.753 7.950 69,662 +0.19(+2.45%)
Sep 08, 2021 7.950 8.090 7.400 7.760 109,829 -0.14(-1.77%)
Sep 07, 2021 8.400 8.400 7.900 7.900 49,330 -0.50(-5.95%)
Sep 03, 2021 8.440 8.540 8.110 8.400 48,420 -0.02(-0.24%)
Sep 02, 2021 8.190 8.570 8.116 8.420 119,802 +0.23(+2.81%)
Sep 01, 2021 8.300 8.410 8.080 8.190 91,743 -0.16(-1.92%)
Aug 31, 2021 7.980 8.350 7.930 8.350 122,560 +0.42(+5.30%)
Aug 30, 2021 7.980 8.037 7.795 7.930 55,197 +0.07(+0.89%)
Aug 27, 2021 7.650 8.080 7.650 7.860 102,353 +0.20(+2.61%)
Aug 26, 2021 7.880 8.050 7.570 7.660 111,776 -0.16(-2.05%)
Aug 25, 2021 7.490 8.100 7.479 7.820 165,304 +0.29(+3.85%)
Aug 24, 2021 7.250 7.644 7.020 7.530 138,964 +0.29(+4.01%)
Aug 23, 2021 6.990 7.310 6.915 7.240 160,200 +0.33(+4.78%)
Aug 20, 2021 6.750 7.175 6.730 6.910 56,175 +0.12(+1.77%)
Aug 19, 2021 6.950 7.160 6.730 6.790 64,363 -0.25(-3.55%)
Aug 18, 2021 6.870 7.185 6.630 7.040 103,327 +0.21(+3.07%)
Aug 17, 2021 6.890 7.070 6.660 6.830 169,425 +0.02(+0.29%)
Aug 16, 2021 7.210 7.340 6.790 6.810 260,667 -0.47(-6.46%)
Aug 13, 2021 7.620 8.560 7.160 7.280 1,393,680 -0.29(-3.77%)
Aug 12, 2021 7.500 7.720 7.320 7.565 91,848 -0.21(-2.76%)
Aug 11, 2021 7.450 7.950 7.270 7.780 336,881 +0.58(+8.06%)
Aug 10, 2021 7.540 7.580 7.140 7.200 63,232 -0.24(-3.23%)
Aug 09, 2021 7.230 7.660 7.200 7.440 44,883 +0.20(+2.76%)
Aug 06, 2021 7.340 7.415 7.040 7.240 67,751 -0.08(-1.09%)
Aug 05, 2021 7.160 7.345 7.150 7.320 59,137 +0.16(+2.23%)
Aug 04, 2021 7.290 7.490 7.150 7.160 127,875 -0.25(-3.37%)
Aug 03, 2021 7.220 7.420 7.110 7.410 54,496 +0.15(+2.07%)
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.