Achieve Life Sciences Inc (NQ: ACHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	5.030	5.240	4.960	5.190	102,712	+0.18(+3.59%)
Jun 29, 2023	5.420	5.545	4.950	5.010	310,605	-0.39(-7.22%)
Jun 28, 2023	5.600	5.700	5.400	5.400	73,480	-0.19(-3.40%)
Jun 27, 2023	5.570	5.650	5.468	5.590	68,107	+0.03(+0.54%)
Jun 26, 2023	5.880	5.929	5.340	5.560	148,029	-0.35(-5.92%)
Jun 23, 2023	5.860	5.940	5.740	5.910	33,924	+0.05(+0.85%)
Jun 22, 2023	6.130	6.150	5.830	5.860	40,610	-0.27(-4.40%)
Jun 21, 2023	5.730	6.180	5.721	6.130	93,875	+0.40(+6.98%)
Jun 20, 2023	5.800	5.930	5.730	5.730	113,656	-0.08(-1.38%)
Jun 16, 2023	5.950	5.960	5.600	5.810	230,782	-0.09(-1.53%)
Jun 15, 2023	6.170	6.254	5.880	5.900	175,847	-2.84(-32.49%)
May 08, 2023	8.740	8.850	8.480	8.740	88,320	+0.03(+0.34%)
May 05, 2023	8.560	8.720	8.435	8.710	69,217	+0.24(+2.83%)
May 04, 2023	8.670	8.730	8.265	8.470	118,470	-0.16(-1.85%)
May 03, 2023	8.790	8.850	8.400	8.630	145,583	-0.10(-1.15%)
May 02, 2023	8.630	8.820	8.500	8.730	144,642	+0.14(+1.63%)
May 01, 2023	8.590	8.740	8.210	8.590	127,671	+0.26(+3.12%)
Apr 28, 2023	8.180	8.450	8.100	8.330	71,151	+0.04(+0.48%)
Apr 27, 2023	8.150	8.400	8.150	8.290	83,584	+0.15(+1.84%)
Apr 26, 2023	7.930	8.490	7.930	8.140	125,905	+0.12(+1.50%)
Apr 25, 2023	8.110	8.120	7.874	8.020	73,222	-0.06(-0.74%)
Apr 24, 2023	7.940	8.250	7.712	8.080	166,480	+0.03(+0.37%)
Apr 21, 2023	6.940	8.190	6.700	8.050	492,334	+1.25(+18.38%)
Apr 20, 2023	7.320	7.400	5.920	6.800	336,308	-0.21(-3.00%)
Apr 19, 2023	7.460	7.460	7.010	7.010	63,189	-0.37(-5.01%)
Apr 18, 2023	7.770	7.800	7.150	7.380	126,671	-0.42(-5.38%)
Apr 17, 2023	7.310	7.800	7.200	7.800	120,099	+0.55(+7.59%)
Apr 14, 2023	6.980	7.500	6.830	7.250	304,249	+0.27(+3.87%)
Apr 13, 2023	6.900	7.070	6.850	6.980	29,378	+0.16(+2.35%)
Apr 12, 2023	6.840	6.990	6.680	6.820	44,829	+0.03(+0.44%)
Apr 11, 2023	7.080	7.100	6.780	6.790	66,183	-0.31(-4.37%)
Apr 10, 2023	7.060	7.280	6.620	7.100	143,891	+0.04(+0.57%)
Apr 06, 2023	6.760	7.090	6.620	7.060	136,545	+0.35(+5.22%)
Apr 05, 2023	6.800	6.940	6.610	6.710	74,099	-0.04(-0.59%)
Apr 04, 2023	7.100	7.300	6.580	6.750	189,335	-0.45(-6.25%)
Apr 03, 2023	6.820	7.200	6.760	7.200	173,656	+0.40(+5.88%)
Mar 31, 2023	6.370	6.860	5.510	6.800	244,651	+0.48(+7.59%)
Mar 30, 2023	6.050	7.150	6.050	6.320	731,872	+0.35(+5.86%)
Mar 29, 2023	5.600	6.050	5.081	5.970	233,237	+0.42(+7.57%)
Mar 28, 2023	5.130	5.660	5.130	5.550	112,814	+0.42(+8.19%)
Mar 27, 2023	5.000	5.200	4.964	5.130	93,817	+0.21(+4.27%)
Mar 24, 2023	4.610	5.000	4.520	4.920	71,370	+0.21(+4.46%)
Mar 23, 2023	4.670	4.750	4.620	4.710	36,800	+0.01(+0.21%)
Mar 22, 2023	4.440	4.700	4.440	4.700	35,231	+0.32(+7.31%)
Mar 21, 2023	4.530	4.700	4.380	4.380	119,855	+0.00(+0.00%)
Mar 20, 2023	4.400	4.470	4.280	4.380	62,116	+0.03(+0.69%)
Mar 17, 2023	4.540	4.700	4.270	4.350	249,203	-0.09(-2.03%)
Mar 16, 2023	4.450	4.660	4.380	4.440	55,162	-0.12(-2.63%)
Mar 15, 2023	4.570	4.630	4.460	4.560	84,559	+0.03(+0.66%)
Mar 14, 2023	4.370	4.700	4.280	4.530	91,074	+0.25(+5.84%)
Mar 13, 2023	4.500	4.503	4.180	4.280	165,440	-0.16(-3.60%)
Mar 10, 2023	4.970	4.970	4.310	4.440	127,051	-0.51(-10.30%)
Mar 09, 2023	5.160	5.190	4.790	4.950	95,846	-0.16(-3.13%)
Mar 08, 2023	5.020	5.140	4.950	5.110	57,949	+0.06(+1.19%)
Mar 07, 2023	5.300	5.300	4.930	5.050	58,289	-0.32(-5.96%)
Mar 06, 2023	5.190	5.400	5.100	5.370	73,623	+0.25(+4.88%)
Mar 03, 2023	4.750	5.180	4.750	5.120	66,931	+0.37(+7.79%)
Mar 02, 2023	4.800	4.850	4.680	4.750	23,014	-0.06(-1.25%)
Mar 01, 2023	4.910	4.910	4.674	4.810	57,098	-0.04(-0.82%)
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%)
Feb 01, 2023	4.820	5.120	4.800	5.040	76,601	+0.18(+3.70%)
Jan 31, 2023	4.880	5.010	4.790	4.860	53,579	+0.01(+0.21%)
Jan 30, 2023	4.960	5.045	4.760	4.850	65,692	-0.09(-1.82%)
Jan 27, 2023	4.680	5.145	4.680	4.940	71,077	+0.23(+4.88%)
Jan 26, 2023	4.900	5.038	4.710	4.710	29,027	-0.19(-3.88%)
Jan 25, 2023	5.000	5.000	4.710	4.900	65,465	-0.12(-2.39%)
Jan 24, 2023	5.170	5.200	4.840	5.020	77,416	-0.11(-2.14%)
Jan 23, 2023	4.650	5.180	4.580	5.130	139,444	+0.57(+12.50%)
Jan 20, 2023	4.470	4.600	4.250	4.560	161,469	+0.31(+7.29%)
Jan 19, 2023	4.630	4.720	4.070	4.250	188,821	-0.37(-8.01%)
Jan 18, 2023	4.490	5.000	4.350	4.620	326,681	+0.19(+4.29%)
Jan 17, 2023	4.400	4.430	4.130	4.430	94,925	+0.15(+3.50%)
Jan 13, 2023	3.950	4.450	3.910	4.280	194,495	+0.30(+7.54%)
Jan 12, 2023	3.780	4.122	3.620	3.980	209,480	+0.25(+6.70%)
Jan 11, 2023	3.450	3.763	3.450	3.730	235,125	+0.30(+8.75%)
Jan 10, 2023	2.810	3.640	2.800	3.430	384,833	+0.63(+22.50%)
Jan 09, 2023	2.630	2.815	2.630	2.800	89,304	+0.19(+7.28%)
Jan 06, 2023	2.500	2.610	2.500	2.610	68,521	+0.11(+4.40%)
Jan 05, 2023	2.490	2.510	2.470	2.500	30,963	+0.01(+0.40%)
Jan 04, 2023	2.550	2.550	2.440	2.490	30,537	-0.04(-1.58%)
Jan 03, 2023	2.490	2.680	2.460	2.530	81,236	+0.08(+3.27%)
Dec 30, 2022	2.500	2.590	2.430	2.450	72,486	-0.10(-3.92%)
Dec 29, 2022	2.490	2.600	2.410	2.550	99,212	+0.12(+4.94%)
Dec 28, 2022	2.400	2.557	2.360	2.430	70,159	+0.01(+0.41%)
Dec 27, 2022	2.430	2.540	2.420	2.420	64,513	-0.08(-3.20%)
Dec 23, 2022	2.500	2.629	2.460	2.500	79,392	+0.03(+1.21%)
Dec 22, 2022	2.480	2.570	2.440	2.470	23,128	-0.03(-1.20%)
Dec 21, 2022	2.400	2.650	2.360	2.500	141,341	+0.06(+2.46%)
Dec 20, 2022	2.530	2.530	2.400	2.440	51,364	-0.10(-3.94%)
Dec 19, 2022	2.460	2.590	2.395	2.540	94,557	+0.04(+1.60%)
Dec 16, 2022	2.450	2.550	2.450	2.500	28,892	+0.00(+0.00%)
Dec 15, 2022	2.500	2.520	2.430	2.500	26,766	-0.02(-0.79%)
Dec 14, 2022	2.590	2.591	2.380	2.520	89,375	-0.08(-3.08%)
Dec 13, 2022	2.620	2.626	2.500	2.600	29,700	+0.02(+0.78%)
Dec 12, 2022	2.700	2.700	2.460	2.580	33,595	+0.00(+0.00%)
Dec 09, 2022	2.670	2.670	2.540	2.580	11,350	+0.02(+0.78%)
Dec 08, 2022	2.580	2.650	2.560	2.560	19,286	-0.02(-0.78%)
Dec 07, 2022	2.650	2.650	2.550	2.580	20,675	-0.05(-1.90%)
Dec 06, 2022	2.650	2.740	2.550	2.630	44,043	-0.03(-1.13%)
Dec 05, 2022	2.730	2.800	2.650	2.660	16,674	-0.09(-3.27%)
Dec 02, 2022	2.790	2.809	2.710	2.750	34,044	+0.00(+0.00%)
Dec 01, 2022	2.800	2.800	2.710	2.750	30,123	-0.05(-1.79%)
Nov 30, 2022	2.790	2.840	2.710	2.800	51,562	+0.03(+1.08%)
Nov 29, 2022	2.810	2.930	2.750	2.770	27,641	-0.10(-3.48%)
Nov 28, 2022	2.920	2.960	2.730	2.870	94,628	-0.04(-1.37%)
Nov 25, 2022	2.930	2.970	2.880	2.910	35,255	+0.03(+1.04%)
Nov 23, 2022	2.880	3.080	2.770	2.880	95,930	+0.00(+0.00%)
Nov 22, 2022	2.590	3.110	2.510	2.880	507,188	+0.38(+15.20%)
Nov 21, 2022	2.330	2.550	2.330	2.500	401,077	+0.11(+4.60%)
Nov 18, 2022	2.250	2.500	2.240	2.390	75,772	+0.12(+5.29%)
Nov 17, 2022	2.190	2.280	2.160	2.270	50,470	+0.11(+5.09%)
Nov 16, 2022	2.400	2.440	2.110	2.160	154,114	-0.16(-6.90%)
Nov 15, 2022	2.350	2.600	2.310	2.320	477,104	+0.12(+5.45%)
Nov 14, 2022	2.150	2.310	2.120	2.200	159,840	+0.07(+3.38%)
Nov 11, 2022	2.060	2.200	2.010	2.128	97,166	+0.08(+3.80%)
Nov 10, 2022	2.010	2.110	2.010	2.050	23,941	+0.01(+0.49%)
Nov 09, 2022	2.080	2.156	2.000	2.040	35,601	-0.02(-0.97%)
Nov 08, 2022	2.190	2.321	2.040	2.060	50,345	-0.01(-0.48%)
Nov 07, 2022	2.050	2.238	2.050	2.070	42,329	+0.05(+2.48%)
Nov 04, 2022	2.140	2.150	2.020	2.020	44,148	-0.13(-6.05%)
Nov 03, 2022	2.240	2.240	2.082	2.150	50,506	-0.01(-0.46%)
Nov 02, 2022	2.240	2.250	2.110	2.160	21,651	-0.07(-3.14%)
Nov 01, 2022	2.250	2.320	2.200	2.230	11,243	+0.02(+0.90%)
Oct 31, 2022	2.280	2.353	2.160	2.210	32,758	-0.04(-1.78%)
Oct 28, 2022	2.250	2.320	2.190	2.250	28,882	-0.01(-0.44%)
Oct 27, 2022	2.310	2.380	2.230	2.260	35,015	+0.01(+0.44%)
Oct 26, 2022	2.330	2.380	2.220	2.250	36,031	-0.08(-3.43%)
Oct 25, 2022	2.400	2.460	2.310	2.330	43,213	-0.10(-4.12%)
Oct 24, 2022	2.540	2.555	2.260	2.430	44,851	-0.11(-4.33%)
Oct 21, 2022	2.696	2.696	2.500	2.540	39,651	-0.03(-1.17%)
Oct 20, 2022	2.771	2.771	2.560	2.570	12,070	-0.10(-3.75%)
Oct 19, 2022	2.640	2.765	2.640	2.670	21,353	+0.00(+0.00%)
Oct 18, 2022	2.620	2.789	2.500	2.670	106,476	+0.12(+4.71%)
Oct 17, 2022	2.780	2.900	2.520	2.550	35,678	-0.16(-5.90%)
Oct 14, 2022	2.800	2.910	2.680	2.710	36,331	-0.12(-4.24%)
Oct 13, 2022	2.880	3.130	2.800	2.830	65,746	-0.10(-3.41%)
Oct 12, 2022	2.850	2.970	2.830	2.930	38,153	+0.13(+4.64%)
Oct 11, 2022	3.090	3.090	2.796	2.800	39,326	-0.35(-11.11%)
Oct 10, 2022	3.260	3.260	3.084	3.150	20,279	-0.16(-4.83%)
Oct 07, 2022	3.350	3.380	3.260	3.310	20,441	-0.07(-2.07%)
Oct 06, 2022	3.310	3.560	3.310	3.380	10,051	-0.06(-1.74%)
Oct 05, 2022	3.410	3.550	3.390	3.440	15,862	-0.14(-3.91%)
Oct 04, 2022	3.400	3.700	3.400	3.580	24,490	+0.18(+5.29%)
Oct 03, 2022	3.380	3.400	3.300	3.400	10,388	+0.10(+3.03%)
Sep 30, 2022	3.270	3.450	3.230	3.300	17,172	+0.01(+0.30%)
Sep 29, 2022	3.260	3.340	3.190	3.290	35,987	-0.05(-1.50%)
Sep 28, 2022	3.370	3.710	3.250	3.340	71,358	-0.03(-0.89%)
Sep 27, 2022	3.700	3.770	3.370	3.370	55,030	-0.27(-7.42%)
Sep 26, 2022	3.900	3.900	3.630	3.640	19,181	-0.20(-5.21%)
Sep 23, 2022	3.900	3.910	3.750	3.840	45,456	-0.21(-5.19%)
Sep 22, 2022	4.160	4.210	3.800	4.050	34,232	-0.15(-3.57%)
Sep 21, 2022	4.330	4.330	4.151	4.200	6,491	-0.04(-0.94%)
Sep 20, 2022	4.280	4.320	4.210	4.240	18,031	-0.09(-2.19%)
Sep 19, 2022	4.420	4.517	4.280	4.335	37,733	-0.09(-2.14%)
Sep 16, 2022	4.510	4.550	4.360	4.430	33,588	-0.13(-2.85%)
Sep 15, 2022	4.630	4.830	4.500	4.560	27,017	-0.05(-1.08%)
Sep 14, 2022	4.522	4.665	4.510	4.610	10,228	+0.07(+1.54%)
Sep 13, 2022	4.570	4.670	4.490	4.540	45,528	-0.11(-2.37%)
Sep 12, 2022	4.610	4.831	4.525	4.650	22,106	+0.05(+1.09%)
Sep 09, 2022	4.570	4.690	4.511	4.600	23,277	+0.12(+2.68%)
Sep 08, 2022	4.560	4.620	4.450	4.480	28,583	-0.10(-2.18%)
Sep 07, 2022	4.360	4.690	4.360	4.580	6,158	+0.17(+3.85%)
Sep 06, 2022	4.580	4.600	4.350	4.410	16,976	-0.18(-3.92%)
Sep 02, 2022	4.430	4.680	4.360	4.590	28,056	+0.14(+3.15%)
Sep 01, 2022	4.570	4.570	4.400	4.450	33,545	-0.11(-2.41%)
Aug 31, 2022	4.460	4.580	4.460	4.560	10,709	+0.05(+1.11%)
Aug 30, 2022	4.660	4.660	4.360	4.510	27,140	-0.14(-3.01%)
Aug 29, 2022	4.650	4.710	4.600	4.650	26,296	-0.05(-1.06%)
Aug 26, 2022	4.810	4.810	4.530	4.700	71,238	+0.00(+0.00%)
Aug 25, 2022	4.910	4.910	4.620	4.700	25,622	-0.13(-2.69%)
Aug 24, 2022	4.730	4.870	4.490	4.830	126,890	+0.12(+2.55%)
Aug 23, 2022	4.750	4.800	4.690	4.710	16,638	-0.07(-1.46%)
Aug 22, 2022	4.800	4.830	4.670	4.780	31,484	-0.02(-0.42%)
Aug 19, 2022	4.950	4.960	4.800	4.800	49,907	-0.20(-4.00%)
Aug 18, 2022	5.180	5.180	4.900	5.000	85,512	-0.12(-2.34%)
Aug 17, 2022	5.170	5.176	5.051	5.120	23,876	-0.02(-0.39%)
Aug 16, 2022	5.510	5.510	5.090	5.140	79,426	-0.50(-8.87%)
Aug 15, 2022	4.950	6.064	4.950	5.640	766,886	+0.64(+12.80%)
Aug 12, 2022	5.060	5.320	4.780	5.000	87,274	-0.20(-3.85%)
Aug 11, 2022	5.400	5.400	5.140	5.200	21,197	-0.17(-3.17%)
Aug 10, 2022	4.998	5.370	4.955	5.370	52,044	+0.42(+8.48%)
Aug 09, 2022	4.950	5.070	4.900	4.950	38,025	-0.03(-0.68%)
Aug 08, 2022	5.000	5.050	4.950	4.984	46,525	+0.02(+0.48%)
Aug 05, 2022	4.950	5.090	4.950	4.960	22,474	-0.01(-0.20%)
Aug 04, 2022	5.000	5.000	4.950	4.970	17,616	+0.00(+0.00%)
Aug 03, 2022	5.010	5.010	4.867	4.970	25,402	-0.03(-0.60%)
Aug 02, 2022	5.010	5.010	4.850	5.000	13,300	+0.02(+0.40%)
Aug 01, 2022	5.020	5.060	4.880	4.980	22,869	-0.07(-1.39%)
Jul 29, 2022	5.100	5.160	4.970	5.050	4,847	+0.12(+2.43%)
Jul 28, 2022	4.900	5.060	4.900	4.930	14,122	-0.02(-0.40%)
Jul 27, 2022	5.000	5.140	4.890	4.950	26,322	-0.05(-1.00%)
Jul 26, 2022	5.210	5.360	5.000	5.000	16,839	-0.22(-4.21%)
Jul 25, 2022	5.580	5.580	5.220	5.220	30,227	-0.38(-6.79%)
Jul 22, 2022	5.859	5.859	5.510	5.600	8,453	-0.02(-0.36%)
Jul 21, 2022	5.540	5.892	5.540	5.620	15,230	+0.04(+0.72%)
Jul 20, 2022	5.470	5.690	5.470	5.580	28,528	+0.10(+1.82%)
Jul 19, 2022	5.550	5.640	5.460	5.480	10,386	-0.04(-0.72%)
Jul 18, 2022	5.310	5.580	5.310	5.520	25,873	+0.21(+3.95%)
Jul 15, 2022	5.260	5.316	5.250	5.310	36,120	+0.06(+1.14%)
Jul 14, 2022	5.210	5.270	5.180	5.250	25,203	-0.07(-1.32%)
Jul 13, 2022	5.160	5.330	5.133	5.320	23,471	+0.07(+1.33%)
Jul 12, 2022	5.330	5.330	5.180	5.250	12,507	+0.02(+0.38%)
Jul 11, 2022	5.250	5.450	5.180	5.230	40,231	+0.03(+0.58%)
Jul 08, 2022	4.930	5.200	4.930	5.200	31,074	+0.17(+3.38%)
Jul 07, 2022	5.060	5.140	4.915	5.030	46,208	+0.04(+0.80%)
Jul 06, 2022	4.950	5.050	4.840	4.990	49,219	+0.06(+1.22%)
Jul 05, 2022	4.810	4.990	4.810	4.930	11,371	+0.02(+0.41%)