Achieve Life Sciences Inc (NQ: ACHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	40.40	41.20	36.80	38.60	10,635	-2.00(-4.93%)
Jun 27, 2019	40.60	42.60	40.00	40.60	5,947	+0.20(+0.50%)
Jun 26, 2019	41.00	42.00	38.40	40.40	8,424	-1.00(-2.42%)
Jun 25, 2019	42.60	44.40	41.00	41.40	6,026	-0.80(-1.90%)
Jun 24, 2019	46.20	46.24	38.20	42.20	18,640	-4.20(-9.05%)
Jun 21, 2019	49.20	50.00	45.40	46.40	14,980	-1.80(-3.73%)
Jun 20, 2019	49.00	50.80	48.00	48.20	4,997	-0.20(-0.41%)
Jun 19, 2019	50.40	51.40	48.40	48.40	9,708	-3.40(-6.56%)
Jun 18, 2019	51.20	53.00	50.20	51.80	9,129	+1.20(+2.37%)
Jun 17, 2019	50.00	52.80	48.20	50.60	13,795	+0.60(+1.20%)
Jun 14, 2019	54.40	55.00	49.40	50.00	16,675	-3.40(-6.37%)
Jun 13, 2019	53.20	55.40	52.80	53.40	8,881	+0.40(+0.75%)
Jun 12, 2019	57.80	57.80	50.60	53.00	20,325	-5.00(-8.62%)
Jun 11, 2019	71.20	73.60	49.00	58.00	165,388	-19.60(-25.26%)
Jun 10, 2019	73.40	79.00	73.40	77.60	5,415	+4.40(+6.01%)
Jun 07, 2019	71.60	77.24	71.40	73.20	6,720	+2.20(+3.10%)
Jun 06, 2019	74.40	79.00	71.00	71.00	8,413	-5.40(-7.07%)
Jun 05, 2019	77.20	79.60	74.90	76.40	2,991	-0.80(-1.04%)
Jun 04, 2019	80.80	82.80	76.00	77.20	4,052	-4.40(-5.39%)
Jun 03, 2019	84.60	88.60	80.00	81.60	13,084	-2.60(-3.09%)
May 31, 2019	84.00	85.89	79.60	84.20	9,730	-0.40(-0.47%)
May 30, 2019	84.00	85.40	78.00	84.60	9,506	+1.40(+1.68%)
May 29, 2019	83.00	87.40	82.00	83.20	5,175	-1.40(-1.65%)
May 28, 2019	80.60	85.00	79.00	84.60	9,231	+7.40(+9.59%)
May 24, 2019	73.00	79.00	73.00	77.20	8,050	+4.60(+6.34%)
May 23, 2019	72.20	73.20	71.30	72.60	3,216	+0.80(+1.11%)
May 22, 2019	70.00	73.38	68.00	71.80	3,449	+1.80(+2.57%)
May 21, 2019	66.80	73.60	66.80	70.00	6,187	+2.00(+2.94%)
May 20, 2019	67.80	69.50	65.00	68.00	9,634	-1.80(-2.58%)
May 17, 2019	75.40	76.60	69.40	69.80	11,195	-6.80(-8.88%)
May 16, 2019	79.40	82.20	73.40	76.60	12,814	-7.80(-9.24%)
May 15, 2019	80.60	86.80	80.40	84.40	9,181	+4.00(+4.98%)
May 14, 2019	80.00	85.80	78.80	80.40	12,082	+1.60(+2.03%)
May 13, 2019	80.60	81.27	76.00	78.80	8,105	-3.80(-4.60%)
May 10, 2019	82.40	83.60	81.20	82.60	5,480	+0.20(+0.24%)
May 09, 2019	85.00	86.00	77.00	82.40	12,757	-3.00(-3.51%)
May 08, 2019	84.60	86.12	82.60	85.40	5,009	+0.40(+0.47%)
May 07, 2019	88.00	88.17	83.80	85.00	6,168	-0.80(-0.93%)
May 06, 2019	86.20	87.20	83.60	85.80	8,821	-0.60(-0.69%)
May 03, 2019	88.80	90.00	85.80	86.40	9,365	-1.00(-1.14%)
May 02, 2019	89.20	92.00	85.80	87.40	8,764	-1.80(-2.02%)
May 01, 2019	85.00	91.40	85.00	89.20	10,699	+4.20(+4.94%)
Apr 30, 2019	87.00	90.20	84.00	85.00	7,596	-2.00(-2.30%)
Apr 29, 2019	86.20	92.60	85.00	87.00	20,619	+0.00(+0.00%)
Apr 26, 2019	80.00	87.80	80.00	87.00	12,360	+6.60(+8.21%)
Apr 25, 2019	82.60	86.20	79.00	80.40	14,706	-2.80(-3.37%)
Apr 24, 2019	82.20	90.00	81.00	83.20	38,611	+2.20(+2.72%)
Apr 23, 2019	76.80	81.60	73.00	81.00	23,744	+3.80(+4.92%)
Apr 22, 2019	69.60	78.80	69.60	77.20	20,559	+6.40(+9.04%)
Apr 18, 2019	71.00	72.00	69.40	70.80	4,230	-0.80(-1.12%)
Apr 17, 2019	70.40	72.00	69.80	71.60	2,351	+1.60(+2.29%)
Apr 16, 2019	67.60	71.60	67.60	70.00	2,943	+2.40(+3.55%)
Apr 15, 2019	70.20	73.60	66.80	67.60	7,974	-2.60(-3.70%)
Apr 12, 2019	72.00	72.96	70.00	70.20	3,480	-0.80(-1.13%)
Apr 11, 2019	72.80	73.00	70.60	71.00	9,006	-1.60(-2.20%)
Apr 10, 2019	75.20	75.70	72.01	72.60	6,786	-3.20(-4.22%)
Apr 09, 2019	75.40	77.00	74.00	75.80	10,109	+0.40(+0.53%)
Apr 08, 2019	74.40	76.00	70.20	75.40	17,290	+1.40(+1.89%)
Apr 05, 2019	71.20	76.40	71.20	74.00	36,230	+4.00(+5.71%)
Apr 04, 2019	66.80	71.60	66.40	70.00	24,160	+2.60(+3.86%)
Apr 03, 2019	64.00	67.60	64.00	67.40	11,710	+3.60(+5.64%)
Apr 02, 2019	66.80	71.00	62.60	63.80	54,166	+0.20(+0.31%)