Achieve Life Sciences Inc (NQ: ACHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	9.000	9.160	8.860	8.980	146,637	-0.09(-0.99%)
Jun 29, 2021	9.380	9.380	8.800	9.070	382,176	-0.28(-2.99%)
Jun 28, 2021	8.900	9.540	8.560	9.350	1,873,800	+1.00(+11.98%)
Jun 25, 2021	8.390	8.470	8.200	8.350	498,937	+0.06(+0.72%)
Jun 24, 2021	8.250	8.470	8.100	8.290	562,948	-0.10(-1.19%)
Jun 23, 2021	8.500	8.604	8.130	8.390	1,729,095	+0.46(+5.80%)
Jun 22, 2021	7.710	8.010	7.420	7.930	181,200	+0.31(+4.07%)
Jun 21, 2021	7.790	8.020	7.600	7.620	202,261	-0.10(-1.30%)
Jun 18, 2021	8.300	8.383	7.720	7.720	396,265	-0.55(-6.65%)
Jun 17, 2021	8.330	8.580	8.241	8.270	226,365	-0.10(-1.19%)
Jun 16, 2021	8.510	8.680	8.300	8.370	132,976	-0.31(-3.57%)
Jun 15, 2021	8.760	8.810	8.550	8.680	73,975	-0.03(-0.34%)
Jun 14, 2021	8.800	9.110	8.510	8.710	146,146	+0.00(+0.00%)
Jun 11, 2021	8.620	8.850	8.610	8.710	65,245	+0.03(+0.35%)
Jun 10, 2021	8.450	8.900	8.450	8.680	127,042	+0.10(+1.17%)
Jun 09, 2021	8.790	9.030	8.535	8.580	130,117	-0.19(-2.17%)
Jun 08, 2021	8.600	8.860	8.440	8.770	154,775	+0.14(+1.62%)
Jun 07, 2021	8.750	8.870	8.510	8.630	129,791	-0.02(-0.23%)
Jun 04, 2021	8.600	8.970	8.330	8.650	262,221	+0.15(+1.76%)
Jun 03, 2021	8.210	8.670	7.900	8.500	259,991	+0.37(+4.55%)
Jun 02, 2021	8.240	8.400	8.030	8.130	103,761	-0.08(-0.97%)
Jun 01, 2021	8.010	8.410	8.010	8.210	180,270	+0.20(+2.50%)
May 28, 2021	8.000	8.640	7.926	8.010	284,838	+0.07(+0.88%)
May 27, 2021	7.810	8.200	7.420	7.940	298,637	+0.24(+3.12%)
May 26, 2021	7.400	7.770	7.370	7.700	445,053	+0.39(+5.34%)
May 25, 2021	7.280	7.840	7.240	7.310	1,903,912	-1.33(-15.39%)
May 24, 2021	9.300	9.350	8.396	8.640	188,423	-0.52(-5.68%)
May 21, 2021	9.250	9.437	9.160	9.160	45,274	-0.13(-1.40%)
May 20, 2021	9.950	10.05	9.130	9.290	83,108	-0.53(-5.40%)
May 19, 2021	9.960	10.05	9.600	9.820	38,092	-0.20(-2.00%)
May 18, 2021	9.490	10.40	9.480	10.02	40,777	+0.63(+6.71%)
May 17, 2021	9.380	9.670	9.130	9.390	35,107	-0.02(-0.21%)
May 14, 2021	9.290	10.04	9.290	9.410	96,026	+0.41(+4.56%)
May 13, 2021	9.700	10.07	8.710	9.000	68,516	-0.70(-7.22%)
May 12, 2021	9.990	10.19	9.500	9.700	44,604	-0.20(-2.02%)
May 11, 2021	9.560	9.960	9.350	9.900	47,321	+0.16(+1.64%)
May 10, 2021	10.08	10.29	9.700	9.740	38,322	-0.34(-3.37%)
May 07, 2021	9.880	10.24	9.770	10.08	48,938	+0.31(+3.17%)
May 06, 2021	9.770	9.990	9.540	9.770	61,308	-0.09(-0.91%)
May 05, 2021	10.27	10.27	9.830	9.860	28,794	-0.43(-4.18%)
May 04, 2021	10.54	10.54	10.10	10.29	36,831	-0.24(-2.28%)
May 03, 2021	11.02	11.05	10.20	10.53	50,562	-0.26(-2.41%)
Apr 30, 2021	11.00	11.16	10.79	10.79	18,400	-0.27(-2.44%)
Apr 29, 2021	11.21	11.26	10.83	11.06	49,508	-0.08(-0.72%)
Apr 28, 2021	11.19	11.35	11.02	11.14	56,986	-0.16(-1.42%)
Apr 27, 2021	11.55	11.75	11.19	11.30	49,908	-0.20(-1.74%)
Apr 26, 2021	10.97	11.57	10.78	11.50	46,393	+0.54(+4.93%)
Apr 23, 2021	10.87	11.24	10.54	10.96	76,600	+0.13(+1.20%)
Apr 22, 2021	10.15	11.23	10.15	10.83	104,453	+0.68(+6.70%)
Apr 21, 2021	9.670	10.36	9.470	10.15	44,274	+0.45(+4.64%)
Apr 20, 2021	10.10	10.29	9.387	9.700	47,409	-0.39(-3.87%)
Apr 19, 2021	9.790	10.34	9.508	10.09	103,797	+0.16(+1.61%)
Apr 16, 2021	10.35	10.49	9.640	9.930	134,900	-0.30(-2.93%)
Apr 15, 2021	10.09	10.63	10.05	10.23	61,415	-0.26(-2.48%)
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%)