Achieve Life Sciences Inc (NQ: ACHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	5.110	5.110	4.813	4.880	20,726	-0.19(-3.75%)
Jun 29, 2022	5.020	5.120	4.950	5.070	28,584	+0.09(+1.81%)
Jun 28, 2022	5.420	5.420	4.960	4.980	32,798	-0.23(-4.41%)
Jun 27, 2022	5.190	5.280	5.043	5.210	21,480	-0.05(-0.95%)
Jun 24, 2022	5.150	5.390	5.150	5.260	40,008	+0.07(+1.35%)
Jun 23, 2022	5.460	5.460	5.170	5.190	74,859	-0.11(-2.08%)
Jun 22, 2022	5.400	5.488	5.225	5.300	56,345	-0.18(-3.28%)
Jun 21, 2022	5.630	5.890	5.410	5.480	48,920	-0.13(-2.32%)
Jun 17, 2022	5.530	5.950	5.500	5.610	41,624	-0.02(-0.36%)
Jun 16, 2022	5.960	5.990	5.580	5.630	62,348	-0.40(-6.63%)
Jun 15, 2022	6.080	6.274	5.956	6.030	23,369	-0.04(-0.66%)
Jun 14, 2022	6.200	6.330	6.020	6.070	24,652	-0.09(-1.46%)
Jun 13, 2022	6.500	6.500	6.090	6.160	27,611	-0.38(-5.81%)
Jun 10, 2022	6.710	6.710	6.530	6.540	14,019	-0.16(-2.39%)
Jun 09, 2022	6.740	6.836	6.692	6.700	20,130	-0.05(-0.74%)
Jun 08, 2022	6.600	6.850	6.600	6.750	20,098	+0.14(+2.12%)
Jun 07, 2022	6.630	6.800	6.570	6.610	16,090	-0.07(-1.05%)
Jun 06, 2022	6.850	6.900	6.600	6.680	19,987	-0.17(-2.48%)
Jun 03, 2022	6.800	6.920	6.690	6.850	24,578	+0.08(+1.18%)
Jun 02, 2022	6.770	6.850	6.622	6.770	32,038	+0.01(+0.15%)
Jun 01, 2022	6.900	6.984	6.650	6.760	19,741	-0.14(-2.03%)
May 31, 2022	7.000	7.000	6.850	6.900	17,343	-0.09(-1.29%)
May 27, 2022	6.710	6.990	6.710	6.990	28,943	+0.38(+5.75%)
May 26, 2022	6.530	6.700	6.460	6.610	21,322	+0.16(+2.48%)
May 25, 2022	6.600	6.640	6.420	6.450	29,109	-0.22(-3.30%)
May 24, 2022	6.790	6.900	6.650	6.670	31,414	-0.08(-1.19%)
May 23, 2022	6.820	6.880	6.630	6.750	22,370	-0.15(-2.17%)
May 20, 2022	7.210	7.210	6.620	6.900	47,864	-0.20(-2.82%)
May 19, 2022	6.745	7.180	6.745	7.100	21,084	+0.15(+2.16%)
May 18, 2022	6.980	7.000	6.770	6.950	23,462	+0.12(+1.76%)
May 17, 2022	6.780	6.980	6.690	6.830	25,589	+0.04(+0.59%)
May 16, 2022	6.650	6.910	6.600	6.790	27,340	+0.15(+2.26%)
May 13, 2022	6.424	6.870	6.424	6.640	51,106	+0.25(+3.91%)
May 12, 2022	6.300	6.652	6.200	6.390	43,253	+0.07(+1.11%)
May 11, 2022	6.970	6.970	6.300	6.320	72,213	-0.55(-8.01%)
May 10, 2022	6.950	7.100	6.760	6.870	53,753	+0.03(+0.44%)
May 09, 2022	7.520	7.520	6.740	6.840	83,208	-0.70(-9.28%)
May 06, 2022	7.250	7.540	7.060	7.540	31,369	+0.21(+2.86%)
May 05, 2022	7.430	7.450	7.200	7.330	58,019	-0.06(-0.81%)
May 04, 2022	7.440	7.500	7.150	7.390	42,029	+0.08(+1.09%)
May 03, 2022	6.850	7.440	6.700	7.310	53,348	+0.44(+6.40%)
May 02, 2022	6.990	6.990	6.520	6.870	106,273	-0.06(-0.87%)
Apr 29, 2022	6.940	7.036	6.835	6.930	75,728	-0.02(-0.29%)
Apr 28, 2022	7.090	7.560	6.570	6.950	568,333	-0.48(-6.46%)
Apr 27, 2022	7.220	7.800	5.620	7.430	2,378,161	+0.53(+7.68%)
Apr 26, 2022	7.499	7.499	6.900	6.900	61,891	-0.48(-6.50%)
Apr 25, 2022	7.450	7.610	7.320	7.380	47,022	-0.26(-3.40%)
Apr 22, 2022	7.740	7.770	7.440	7.640	40,084	-0.10(-1.29%)
Apr 21, 2022	7.570	7.840	7.520	7.740	42,881	-0.01(-0.13%)
Apr 20, 2022	7.700	7.840	7.610	7.750	34,194	+0.05(+0.65%)
Apr 19, 2022	7.700	7.870	7.640	7.700	28,664	-0.05(-0.65%)
Apr 18, 2022	7.590	7.900	7.590	7.750	45,899	+0.11(+1.44%)
Apr 14, 2022	7.700	7.717	7.539	7.640	27,783	-0.01(-0.13%)
Apr 13, 2022	7.630	7.830	7.560	7.650	68,688	+0.07(+0.92%)
Apr 12, 2022	7.630	7.820	7.570	7.580	33,446	-0.08(-1.04%)
Apr 11, 2022	7.800	7.980	7.600	7.660	31,687	-0.26(-3.28%)
Apr 08, 2022	8.100	8.100	7.830	7.920	36,228	-0.06(-0.75%)
Apr 07, 2022	7.890	8.050	7.810	7.980	40,549	+0.12(+1.53%)
Apr 06, 2022	7.860	8.100	7.760	7.860	51,810	+0.00(+0.00%)
Apr 05, 2022	7.840	8.125	7.840	7.860	78,511	+0.16(+2.08%)
Apr 04, 2022	7.540	7.880	7.500	7.700	216,450	+0.15(+1.99%)