Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences, Inc. - Common Shares (NQ:ACHV)

2.475 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 2.620 2.650 2.430 2.475 115,579 -0.17(-6.25%)
May 05, 2025 2.650 2.690 2.485 2.640 152,604 +0.07(+2.72%)
May 02, 2025 2.490 2.640 2.455 2.570 164,861 +0.12(+4.90%)
May 01, 2025 2.580 2.600 2.445 2.450 133,699 -0.15(-5.77%)
Apr 30, 2025 2.380 2.630 2.330 2.600 220,053 +0.18(+7.44%)
Apr 29, 2025 2.360 2.470 2.320 2.420 92,992 +0.04(+1.68%)
Apr 28, 2025 2.380 2.480 2.325 2.380 192,182 +0.02(+0.85%)
Apr 25, 2025 2.390 2.480 2.360 2.360 262,010 -0.04(-1.67%)
Apr 24, 2025 2.450 2.490 2.365 2.400 167,269 -0.03(-1.23%)
Apr 23, 2025 2.540 2.630 2.410 2.430 338,626 -0.05(-2.02%)
Apr 22, 2025 2.300 2.500 2.280 2.480 215,063 +0.23(+10.22%)
Apr 21, 2025 1.980 2.270 1.960 2.250 318,151 +0.26(+13.07%)
Apr 17, 2025 2.100 2.135 1.950 1.990 260,173 -0.12(-5.69%)
Apr 16, 2025 2.160 2.230 2.100 2.110 129,969 -0.05(-2.31%)
Apr 15, 2025 2.170 2.229 2.110 2.160 111,374 -0.01(-0.46%)
Apr 14, 2025 2.210 2.275 2.110 2.170 97,460 -0.01(-0.46%)
Apr 11, 2025 2.080 2.229 1.980 2.180 207,679 +0.09(+4.31%)
Apr 10, 2025 2.110 2.160 2.010 2.090 141,048 -0.05(-2.34%)
Apr 09, 2025 1.990 2.200 1.840 2.140 270,863 +0.17(+8.35%)
Apr 08, 2025 2.290 2.350 1.895 1.975 242,417 -0.25(-11.24%)
Apr 07, 2025 2.170 2.450 2.042 2.225 322,996 +0.04(+2.06%)
Apr 04, 2025 2.340 2.450 2.119 2.180 580,065 -0.24(-9.92%)
Apr 03, 2025 2.450 2.530 2.340 2.420 235,220 -0.13(-5.10%)
Apr 02, 2025 2.460 2.590 2.440 2.550 150,415 +0.04(+1.59%)
Apr 01, 2025 2.670 2.750 2.480 2.510 136,169 -0.16(-5.99%)
Mar 31, 2025 2.700 2.800 2.655 2.670 111,796 -0.11(-3.96%)
Mar 28, 2025 2.890 2.890 2.735 2.780 116,368 -0.12(-4.14%)
Mar 27, 2025 2.930 2.970 2.850 2.900 97,196 -0.02(-0.68%)
Mar 26, 2025 2.920 2.990 2.830 2.920 166,149 +0.06(+2.10%)
Mar 25, 2025 2.950 2.950 2.810 2.860 156,070 -0.11(-3.70%)
Mar 24, 2025 2.840 2.980 2.800 2.970 126,168 +0.16(+5.69%)
Mar 21, 2025 2.730 2.910 2.701 2.810 207,669 +0.06(+2.18%)
Mar 20, 2025 2.800 3.059 2.705 2.750 309,026 +0.08(+3.00%)
Mar 19, 2025 2.790 2.800 2.620 2.670 144,791 -0.11(-3.96%)
Mar 18, 2025 2.950 2.960 2.770 2.780 86,161 -0.13(-4.47%)
Mar 17, 2025 2.810 2.972 2.790 2.910 122,853 +0.15(+5.43%)
Mar 14, 2025 2.650 2.780 2.510 2.760 184,454 +0.11(+4.15%)
Mar 13, 2025 2.720 2.740 2.590 2.650 218,892 +0.00(+0.00%)
Mar 12, 2025 2.930 2.955 2.650 2.650 266,802 -0.27(-9.25%)
Mar 11, 2025 3.040 3.040 2.881 2.920 146,877 -0.14(-4.58%)
Mar 10, 2025 3.100 3.140 2.980 3.060 107,451 -0.08(-2.55%)
Mar 07, 2025 3.140 3.230 3.070 3.140 97,644 +0.00(+0.00%)
Mar 06, 2025 2.880 3.160 2.820 3.140 234,742 +0.26(+9.03%)
Mar 05, 2025 2.910 2.940 2.845 2.880 148,015 -0.03(-1.03%)
Mar 04, 2025 2.860 3.050 2.815 2.910 212,688 +0.06(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.