Skip to main content

Achieve Life Sciences Inc (NQ: ACHV )

2.910 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 2.930 2.970 2.880 2.910 35,255 +0.03(+1.04%)
Nov 23, 2022 2.880 3.080 2.770 2.880 95,930 +0.00(+0.00%)
Nov 22, 2022 2.590 3.110 2.510 2.880 507,188 +0.38(+15.20%)
Nov 21, 2022 2.330 2.550 2.330 2.500 401,077 +0.11(+4.60%)
Nov 18, 2022 2.250 2.500 2.240 2.390 75,772 +0.12(+5.29%)
Nov 17, 2022 2.190 2.280 2.160 2.270 50,470 +0.11(+5.09%)
Nov 16, 2022 2.400 2.440 2.110 2.160 154,114 -0.16(-6.90%)
Nov 15, 2022 2.350 2.600 2.310 2.320 477,104 +0.12(+5.45%)
Nov 14, 2022 2.150 2.310 2.120 2.200 159,840 +0.07(+3.38%)
Nov 11, 2022 2.060 2.200 2.010 2.128 97,166 +0.08(+3.80%)
Nov 10, 2022 2.010 2.110 2.010 2.050 23,941 +0.01(+0.49%)
Nov 09, 2022 2.080 2.156 2.000 2.040 35,601 -0.02(-0.97%)
Nov 08, 2022 2.190 2.321 2.040 2.060 50,345 -0.01(-0.48%)
Nov 07, 2022 2.050 2.238 2.050 2.070 42,329 +0.05(+2.48%)
Nov 04, 2022 2.140 2.150 2.020 2.020 44,148 -0.13(-6.05%)
Nov 03, 2022 2.240 2.240 2.082 2.150 50,506 -0.01(-0.46%)
Nov 02, 2022 2.240 2.250 2.110 2.160 21,651 -0.07(-3.14%)
Nov 01, 2022 2.250 2.320 2.200 2.230 11,243 +0.02(+0.90%)
Oct 31, 2022 2.280 2.353 2.160 2.210 32,758 -0.04(-1.78%)
Oct 28, 2022 2.250 2.320 2.190 2.250 28,882 -0.01(-0.44%)
Oct 27, 2022 2.310 2.380 2.230 2.260 35,015 +0.01(+0.44%)
Oct 26, 2022 2.330 2.380 2.220 2.250 36,031 -0.08(-3.43%)
Oct 25, 2022 2.400 2.460 2.310 2.330 43,213 -0.10(-4.12%)
Oct 24, 2022 2.540 2.555 2.260 2.430 44,851 -0.11(-4.33%)
Oct 21, 2022 2.696 2.696 2.500 2.540 39,651 -0.03(-1.17%)
Oct 20, 2022 2.771 2.771 2.560 2.570 12,070 -0.10(-3.75%)
Oct 19, 2022 2.640 2.765 2.640 2.670 21,353 +0.00(+0.00%)
Oct 18, 2022 2.620 2.789 2.500 2.670 106,476 +0.12(+4.71%)
Oct 17, 2022 2.780 2.900 2.520 2.550 35,678 -0.16(-5.90%)
Oct 14, 2022 2.800 2.910 2.680 2.710 36,331 -0.12(-4.24%)
Oct 13, 2022 2.880 3.130 2.800 2.830 65,746 -0.10(-3.41%)
Oct 12, 2022 2.850 2.970 2.830 2.930 38,153 +0.13(+4.64%)
Oct 11, 2022 3.090 3.090 2.796 2.800 39,326 -0.35(-11.11%)
Oct 10, 2022 3.260 3.260 3.084 3.150 20,279 -0.16(-4.83%)
Oct 07, 2022 3.350 3.380 3.260 3.310 20,441 -0.07(-2.07%)
Oct 06, 2022 3.310 3.560 3.310 3.380 10,051 -0.06(-1.74%)
Oct 05, 2022 3.410 3.550 3.390 3.440 15,862 -0.14(-3.91%)
Oct 04, 2022 3.400 3.700 3.400 3.580 24,490 +0.18(+5.29%)
Oct 03, 2022 3.380 3.400 3.300 3.400 10,388 +0.10(+3.03%)
Sep 30, 2022 3.270 3.450 3.230 3.300 17,172 +0.01(+0.30%)
Sep 29, 2022 3.260 3.340 3.190 3.290 35,987 -0.05(-1.50%)
Sep 28, 2022 3.370 3.710 3.250 3.340 71,358 -0.03(-0.89%)
Sep 27, 2022 3.700 3.770 3.370 3.370 55,030 -0.27(-7.42%)
Sep 26, 2022 3.900 3.900 3.630 3.640 19,181 -0.20(-5.21%)
Sep 23, 2022 3.900 3.910 3.750 3.840 45,456 -0.21(-5.19%)
Sep 22, 2022 4.160 4.210 3.800 4.050 34,232 -0.15(-3.57%)
Sep 21, 2022 4.330 4.330 4.151 4.200 6,491 -0.04(-0.94%)
Sep 20, 2022 4.280 4.320 4.210 4.240 18,031 -0.09(-2.19%)
Sep 19, 2022 4.420 4.517 4.280 4.335 37,733 -0.09(-2.14%)
Sep 16, 2022 4.510 4.550 4.360 4.430 33,588 -0.13(-2.85%)
Sep 15, 2022 4.630 4.830 4.500 4.560 27,017 -0.05(-1.08%)
Sep 14, 2022 4.522 4.665 4.510 4.610 10,228 +0.07(+1.54%)
Sep 13, 2022 4.570 4.670 4.490 4.540 45,528 -0.11(-2.37%)
Sep 12, 2022 4.610 4.831 4.525 4.650 22,106 +0.05(+1.09%)
Sep 09, 2022 4.570 4.690 4.511 4.600 23,277 +0.12(+2.68%)
Sep 08, 2022 4.560 4.620 4.450 4.480 28,583 -0.10(-2.18%)
Sep 07, 2022 4.360 4.690 4.360 4.580 6,158 +0.17(+3.85%)
Sep 06, 2022 4.580 4.600 4.350 4.410 16,976 -0.18(-3.92%)
Sep 02, 2022 4.430 4.680 4.360 4.590 28,056 +0.14(+3.15%)
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.