Achieve Life Sciences Inc (NQ: ACHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	71.60	79.00	60.40	63.00	187,330	-13.20(-17.32%)
Sep 27, 2018	83.40	105.00	75.80	76.20	2,451,904	+21.60(+39.56%)
Sep 26, 2018	56.80	57.30	53.70	54.60	3,209	-2.20(-3.87%)
Sep 25, 2018	60.40	60.60	56.00	56.80	4,076	-0.80(-1.39%)
Sep 24, 2018	51.80	62.00	50.20	57.60	23,302	+7.80(+15.66%)
Sep 21, 2018	51.40	51.80	49.20	49.80	3,625	-1.40(-2.73%)
Sep 20, 2018	49.60	54.40	49.00	51.20	23,358	+1.80(+3.64%)
Sep 19, 2018	49.80	52.40	48.40	49.40	4,159	-2.40(-4.63%)
Sep 18, 2018	56.20	56.20	47.93	51.80	4,106	-0.20(-0.38%)
Sep 17, 2018	53.20	55.40	51.00	52.00	2,022	-1.60(-2.99%)
Sep 14, 2018	55.20	55.40	51.20	53.60	2,385	-0.80(-1.47%)
Sep 13, 2018	55.20	57.44	54.20	54.40	3,815	-0.80(-1.45%)
Sep 12, 2018	56.80	58.00	55.00	55.20	2,442	-1.60(-2.82%)
Sep 11, 2018	56.60	58.40	55.00	56.80	1,955	-2.20(-3.73%)
Sep 10, 2018	58.40	60.00	55.80	59.00	2,228	+1.00(+1.72%)
Sep 07, 2018	60.00	62.40	57.00	58.00	2,320	-2.00(-3.33%)
Sep 06, 2018	61.20	64.20	58.40	60.00	10,469	-1.00(-1.64%)
Sep 05, 2018	63.80	64.00	61.00	61.00	1,416	-3.20(-4.98%)
Sep 04, 2018	60.80	64.60	60.80	64.20	2,654	+4.00(+6.64%)
Aug 31, 2018		60.20	60.20	60.20	0	-0.80(-1.31%)
Aug 30, 2018	63.20	63.20	60.40	61.00	2,309	-2.40(-3.79%)
Aug 29, 2018	64.20	64.27	60.20	63.40	3,086	-1.80(-2.76%)
Aug 28, 2018	65.40	66.00	64.00	65.20	1,180	+0.00(+0.00%)
Aug 27, 2018	62.80	66.86	61.19	65.20	2,501	+4.20(+6.89%)
Aug 24, 2018	63.40	64.00	60.10	61.00	2,095	-2.00(-3.17%)
Aug 23, 2018	63.20	65.00	63.00	63.00	1,264	-1.12(-1.75%)
Aug 22, 2018	65.60	66.20	63.85	64.12	2,145	-0.68(-1.04%)
Aug 21, 2018	61.60	65.80	61.20	64.80	7,040	+4.00(+6.58%)
Aug 20, 2018	58.80	65.20	58.20	60.80	6,335	+4.80(+8.57%)
Aug 17, 2018	57.20	57.80	54.20	56.00	2,245	-0.80(-1.41%)
Aug 16, 2018	58.20	59.60	54.20	56.80	2,648	-0.20(-0.35%)
Aug 15, 2018	58.60	61.40	53.42	57.00	3,925	-4.00(-6.56%)
Aug 14, 2018	60.20	61.40	58.00	61.00	2,806	+0.00(+0.00%)
Aug 13, 2018	61.40	63.42	58.40	61.00	3,675	-0.60(-0.97%)
Aug 10, 2018	62.00	62.40	57.40	61.60	9,590	-0.80(-1.28%)
Aug 09, 2018	67.20	68.00	62.00	62.40	7,086	-6.00(-8.77%)
Aug 08, 2018	69.00	69.60	66.00	68.40	2,559	-0.80(-1.16%)
Aug 07, 2018	66.40	69.60	66.20	69.20	7,366	+3.40(+5.17%)
Aug 06, 2018	64.40	66.00	64.00	65.80	1,539	+2.20(+3.46%)
Aug 03, 2018	64.60	66.00	63.00	63.60	2,100	-0.80(-1.24%)
Aug 02, 2018	63.40	65.00	62.25	64.40	2,732	+0.00(+0.00%)
Aug 01, 2018	66.00	66.00	61.40	64.40	4,768	-1.20(-1.83%)
Jul 31, 2018	67.60	67.60	65.00	65.60	4,355	-0.60(-0.91%)
Jul 30, 2018	65.20	68.60	65.00	66.20	2,600	+0.60(+0.91%)
Jul 27, 2018	67.80	68.80	65.00	65.60	4,165	-1.77(-2.62%)
Jul 26, 2018	66.20	68.40	65.20	67.37	2,888	+1.17(+1.76%)
Jul 25, 2018	67.40	67.80	65.20	66.20	3,072	-1.00(-1.49%)
Jul 24, 2018	68.20	69.20	66.20	67.20	3,136	-0.60(-0.88%)
Jul 23, 2018	65.60	69.90	64.20	67.80	6,850	+1.80(+2.73%)
Jul 20, 2018	66.90	68.57	65.40	66.00	3,999	-1.00(-1.49%)
Jul 19, 2018	66.00	67.60	65.00	67.00	5,979	+0.40(+0.60%)
Jul 18, 2018	67.20	68.26	65.00	66.60	8,535	-0.60(-0.89%)
Jul 17, 2018	68.40	70.08	67.00	67.20	8,688	-1.80(-2.61%)
Jul 16, 2018	70.60	72.20	68.20	69.00	13,218	-1.90(-2.68%)
Jul 13, 2018	72.40	74.80	70.00	70.90	17,768	-1.70(-2.34%)
Jul 12, 2018		78.80	72.00	72.60	49,930	-7.40(-9.25%)
Jul 11, 2018	106.00	114.00	76.00	80.00	898,756	+7.60(+10.50%)
Jul 10, 2018	73.60	73.95	71.00	72.40	3,783	-1.20(-1.63%)
Jul 09, 2018	73.80	74.70	73.80	73.60	5,659	+2.00(+2.79%)
Jul 06, 2018	69.60	71.60	67.00	71.60	12,534	+1.80(+2.58%)
Jul 05, 2018	71.20	74.80	67.40	69.80	11,851	-1.80(-2.51%)
Jul 03, 2018		71.60	71.60	71.60	0	-4.20(-5.54%)
Jul 02, 2018	79.40	81.00	70.40	75.80	14,051	+0.20(+0.26%)
Jun 29, 2018	73.60	78.80	70.00	75.60	20,636	+3.20(+4.42%)
Jun 28, 2018	80.80	81.59	70.00	72.40	51,616	-9.40(-11.49%)
Jun 27, 2018	100.00	102.00	81.80	81.80	90,912	-20.20(-19.80%)
Jun 26, 2018	110.40	122.00	88.40	102.00	1,285,785	+26.00(+34.21%)
Jun 25, 2018	88.40	94.00	75.00	76.00	196,493	-0.60(-0.78%)
Jun 22, 2018	69.20	79.00	68.00	76.60	105,359	+9.00(+13.31%)
Jun 21, 2018	67.60	72.60	66.20	67.60	12,156	-0.04(-0.07%)
Jun 20, 2018	68.00	69.56	65.60	67.64	6,307	+0.64(+0.96%)
Jun 19, 2018	70.40	70.40	66.00	67.00	7,456	-3.40(-4.83%)
Jun 18, 2018	74.20	74.20	69.66	70.40	8,695	-2.60(-3.56%)
Jun 15, 2018		104.00	71.60	73.00	45,613	-31.00(-29.81%)
Jun 14, 2018	129.80	131.60	101.82	104.00	12,891	-35.00(-25.18%)
Jun 13, 2018	144.40	153.60	135.40	139.00	3,415	-9.00(-6.08%)
Jun 12, 2018	154.60	154.60	143.80	148.00	2,286	-5.07(-3.31%)
Jun 11, 2018	163.20	177.20	142.10	153.07	4,012	-4.13(-2.63%)
Jun 08, 2018	167.60	167.60	153.60	157.20	1,477	-6.40(-3.91%)
Jun 07, 2018	170.20	173.58	163.40	163.60	887	-6.60(-3.88%)
Jun 06, 2018	181.40	182.51	165.20	170.20	3,235	-14.40(-7.80%)
Jun 05, 2018	175.93	196.65	172.80	184.60	2,215	+7.60(+4.29%)
Jun 04, 2018	192.60	210.00	172.42	177.00	1,327	-14.80(-7.72%)
Jun 01, 2018	175.80	196.62	172.20	191.80	2,785	+17.20(+9.85%)
May 31, 2018	172.20	177.98	172.20	174.60	899	-3.00(-1.69%)
May 30, 2018	183.40	183.84	171.32	177.60	791	-5.20(-2.84%)
May 29, 2018	197.00	197.00	182.60	182.80	738	-16.60(-8.32%)
May 25, 2018		199.40	199.40	199.40	0	-8.40(-4.04%)