Achieve Life Sciences Inc (NQ: ACHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	4.680	4.780	4.610	4.740	114,756	-0.03(-0.63%)
Sep 27, 2024	4.650	4.899	4.641	4.770	260,727	+0.33(+7.43%)
Sep 26, 2024	4.440	4.520	4.400	4.440	85,089	+0.06(+1.37%)
Sep 25, 2024	4.320	4.380	4.286	4.380	58,358	+0.04(+0.92%)
Sep 24, 2024	4.390	4.430	4.300	4.340	69,427	-0.04(-0.91%)
Sep 23, 2024	4.650	4.650	4.380	4.380	63,965	-0.22(-4.78%)
Sep 20, 2024	4.530	4.630	4.500	4.600	233,210	+0.04(+0.88%)
Sep 19, 2024	4.520	4.570	4.441	4.560	59,414	+0.16(+3.64%)
Sep 18, 2024	4.520	4.530	4.320	4.400	72,295	-0.08(-1.79%)
Sep 17, 2024	4.450	4.570	4.420	4.480	80,135	+0.05(+1.13%)
Sep 16, 2024	4.600	4.640	4.410	4.430	96,037	-0.10(-2.21%)
Sep 13, 2024	4.410	4.540	4.405	4.530	77,591	+0.18(+4.14%)
Sep 12, 2024	4.310	4.380	4.280	4.350	49,467	+0.07(+1.64%)
Sep 11, 2024	4.280	4.300	4.200	4.280	37,338	-0.02(-0.47%)
Sep 10, 2024	4.260	4.330	4.200	4.300	43,043	+0.01(+0.23%)
Sep 09, 2024	4.200	4.310	4.170	4.290	66,206	+0.12(+3.00%)
Sep 06, 2024	4.170	4.250	4.100	4.165	57,117	+0.00(+0.12%)
Sep 05, 2024	4.260	4.280	4.100	4.160	182,662	-0.09(-2.12%)
Sep 04, 2024	4.320	4.320	4.190	4.250	122,002	-0.08(-1.85%)
Sep 03, 2024	4.360	4.440	4.290	4.330	117,608	-0.06(-1.37%)
Aug 30, 2024	4.500	4.595	4.230	4.390	159,324	-0.04(-0.90%)
Aug 29, 2024	4.530	4.570	4.420	4.430	73,326	-0.08(-1.77%)
Aug 28, 2024	4.550	4.630	4.460	4.510	61,261	-0.05(-1.10%)
Aug 27, 2024	4.510	4.740	4.510	4.560	98,290	-0.02(-0.44%)
Aug 26, 2024	4.570	4.600	4.470	4.580	149,613	+0.07(+1.55%)
Aug 23, 2024	4.430	4.600	4.430	4.510	84,464	+0.10(+2.38%)
Aug 22, 2024	4.450	4.495	4.370	4.405	51,032	-0.04(-0.79%)
Aug 21, 2024	4.450	4.480	4.350	4.440	93,673	+0.03(+0.68%)
Aug 20, 2024	4.610	4.610	4.350	4.410	83,980	-0.22(-4.75%)
Aug 19, 2024	4.530	4.660	4.520	4.630	91,966	+0.13(+2.89%)
Aug 16, 2024	4.390	4.530	4.380	4.500	57,403	+0.05(+1.12%)
Aug 15, 2024	4.490	4.520	4.400	4.450	77,571	+0.07(+1.60%)
Aug 14, 2024	4.300	4.490	4.280	4.380	79,106	+0.02(+0.57%)
Aug 13, 2024	4.400	4.520	4.300	4.355	123,004	+0.02(+0.35%)
Aug 12, 2024	4.350	4.400	4.250	4.340	65,399	+0.06(+1.40%)
Aug 09, 2024	4.510	4.515	4.270	4.280	157,550	-0.23(-5.10%)
Aug 08, 2024	4.450	4.520	4.370	4.510	102,727	+0.10(+2.38%)
Aug 07, 2024	4.630	4.730	4.390	4.405	204,097	-0.18(-4.03%)
Aug 06, 2024	4.480	4.690	4.440	4.590	110,930	+0.12(+2.68%)
Aug 05, 2024	4.560	4.630	4.460	4.470	275,525	-0.19(-4.08%)
Aug 02, 2024	4.800	4.850	4.640	4.660	132,736	-0.10(-2.20%)
Aug 01, 2024	4.920	5.030	4.730	4.765	115,451	-0.22(-4.32%)
Jul 31, 2024	5.000	5.150	4.800	4.980	329,158	+0.05(+1.01%)
Jul 30, 2024	4.860	5.010	4.860	4.930	173,267	+0.00(+0.00%)
Jul 29, 2024	5.000	5.050	4.800	4.930	72,790	+0.00(+0.10%)
Jul 26, 2024	4.990	5.000	4.800	4.925	62,321	+0.04(+0.72%)
Jul 25, 2024	4.850	5.100	4.640	4.890	150,314	-0.02(-0.41%)
Jul 24, 2024	5.070	5.150	4.860	4.910	160,228	-0.23(-4.47%)
Jul 23, 2024	4.810	5.270	4.810	5.140	609,268	+0.31(+6.42%)
Jul 22, 2024	4.680	4.840	4.570	4.830	89,408	+0.20(+4.32%)
Jul 19, 2024	4.780	4.780	4.590	4.630	118,030	-0.13(-2.73%)
Jul 18, 2024	4.880	4.925	4.725	4.760	111,759	-0.10(-2.06%)
Jul 17, 2024	4.790	4.950	4.750	4.860	146,383	+0.01(+0.21%)
Jul 16, 2024	4.980	4.990	4.780	4.850	152,876	-0.10(-2.02%)
Jul 15, 2024	4.880	5.020	4.840	4.950	124,411	+0.12(+2.48%)
Jul 12, 2024	4.880	4.960	4.780	4.830	174,046	-0.01(-0.21%)
Jul 11, 2024	4.770	4.860	4.740	4.840	99,844	+0.13(+2.76%)
Jul 10, 2024	4.640	4.740	4.600	4.710	96,640	+0.08(+1.73%)
Jul 09, 2024	4.580	4.670	4.530	4.630	93,401	+0.05(+1.09%)
Jul 08, 2024	4.540	4.670	4.480	4.580	190,647	+0.04(+0.88%)
Jul 05, 2024	4.510	4.560	4.440	4.540	156,887	+0.03(+0.67%)
Jul 03, 2024	4.590	4.640	4.480	4.510	120,883	-0.08(-1.74%)
Jul 02, 2024	4.710	4.760	4.580	4.590	153,824	-0.19(-3.97%)