Skip to main content

Achieve Life Sciences Inc (NQ: ACHV )

4.680 -0.050 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.870 5.000 4.610 4.850 82,337 -0.08(-1.62%)
Feb 27, 2023 5.000 5.050 4.790 4.930 80,665 -0.06(-1.20%)
Feb 24, 2023 5.020 5.070 4.770 4.990 91,332 -0.08(-1.58%)
Feb 23, 2023 5.220 5.284 4.960 5.070 122,838 -0.15(-2.87%)
Feb 22, 2023 5.320 5.407 5.140 5.220 38,594 -0.19(-3.51%)
Feb 21, 2023 5.360 5.510 5.250 5.410 59,951 -0.10(-1.81%)
Feb 17, 2023 5.450 5.570 5.150 5.510 72,611 +0.10(+1.85%)
Feb 16, 2023 5.050 5.500 4.870 5.410 164,194 +0.51(+10.41%)
Feb 15, 2023 5.920 5.920 4.560 4.900 304,016 -0.90(-15.52%)
Feb 14, 2023 5.750 5.800 5.550 5.800 114,330 +0.22(+3.94%)
Feb 13, 2023 5.450 5.650 5.110 5.580 144,833 +0.22(+4.10%)
Feb 10, 2023 5.260 5.380 5.100 5.360 58,070 +0.10(+1.90%)
Feb 09, 2023 5.330 5.530 5.200 5.260 47,290 -0.07(-1.31%)
Feb 08, 2023 5.420 5.585 5.260 5.330 105,568 -0.05(-0.93%)
Feb 07, 2023 5.200 5.380 5.030 5.380 85,126 +0.18(+3.46%)
Feb 06, 2023 5.200 5.300 5.010 5.200 38,243 +0.00(+0.00%)
Feb 03, 2023 4.950 5.270 4.950 5.200 73,950 +0.21(+4.21%)
Feb 02, 2023 5.110 5.180 4.860 4.990 92,506 -0.05(-0.99%)
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.