Achieve Life Sciences Inc (NQ: ACHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.280	4.440	4.210	4.300	49,478	+0.00(+0.00%)
Sep 28, 2023	4.300	4.400	4.202	4.300	23,613	+0.00(+0.00%)
Sep 27, 2023	4.410	4.410	4.260	4.300	38,875	-0.13(-2.93%)
Sep 26, 2023	4.400	4.455	4.280	4.430	39,348	-0.06(-1.34%)
Sep 25, 2023	4.270	4.490	4.390	4.490	49,156	+0.13(+2.98%)
Sep 22, 2023	4.370	4.370	4.210	4.360	44,796	-0.04(-0.91%)
Sep 21, 2023	4.410	4.470	4.350	4.400	37,209	-0.01(-0.23%)
Sep 20, 2023	4.370	4.560	4.350	4.410	26,881	+0.01(+0.23%)
Sep 19, 2023	4.520	4.590	4.400	4.400	30,341	-0.14(-3.08%)
Sep 18, 2023	4.640	4.698	4.485	4.540	47,922	-0.10(-2.16%)
Sep 15, 2023	4.670	4.810	4.530	4.640	116,329	-0.02(-0.43%)
Sep 14, 2023	4.850	4.893	4.612	4.660	37,078	-0.20(-4.12%)
Sep 13, 2023	4.880	4.950	4.780	4.860	29,883	+0.00(+0.00%)
Sep 12, 2023	4.950	5.100	4.860	4.860	30,162	-0.07(-1.42%)
Sep 11, 2023	4.800	5.176	4.800	4.930	32,489	+0.17(+3.57%)
Sep 08, 2023	4.810	4.878	4.760	4.760	33,107	-0.12(-2.46%)
Sep 07, 2023	5.070	5.150	4.850	4.880	32,916	-0.27(-5.24%)
Sep 06, 2023	5.490	5.490	5.090	5.150	43,428	-0.28(-5.16%)
Sep 05, 2023	5.370	5.520	4.880	5.430	110,385	+0.25(+4.83%)
Sep 01, 2023	4.980	5.360	4.880	5.180	58,787	+0.22(+4.44%)
Aug 31, 2023	4.830	5.030	4.830	4.960	46,150	+0.08(+1.64%)
Aug 30, 2023	4.750	5.020	4.720	4.880	41,034	+0.14(+2.95%)
Aug 29, 2023	4.520	4.810	4.451	4.740	49,258	+0.19(+4.18%)
Aug 28, 2023	4.650	4.650	4.450	4.550	79,699	-0.09(-1.94%)
Aug 25, 2023	4.740	4.750	4.560	4.640	59,449	-0.03(-0.64%)
Aug 24, 2023	4.930	4.930	4.660	4.670	29,959	-0.16(-3.31%)
Aug 23, 2023	4.860	4.890	4.790	4.830	30,053	-0.06(-1.23%)
Aug 22, 2023	4.890	4.960	4.796	4.890	26,067	+0.01(+0.20%)
Aug 21, 2023	5.000	5.200	4.880	4.880	83,143	-0.02(-0.41%)
Aug 18, 2023	4.910	5.000	4.860	4.900	23,203	-0.10(-2.00%)
Aug 17, 2023	5.110	5.110	4.940	5.000	44,996	+0.04(+0.81%)
Aug 16, 2023	5.080	5.225	4.860	4.960	131,294	-0.23(-4.43%)
Aug 15, 2023	5.260	5.290	5.110	5.190	39,803	-0.16(-2.99%)
Aug 14, 2023	5.340	5.420	5.180	5.350	32,456	+0.04(+0.75%)
Aug 11, 2023	5.380	5.380	5.270	5.310	33,672	-0.06(-1.12%)
Aug 10, 2023	5.350	5.450	5.240	5.370	62,573	+0.05(+0.94%)
Aug 09, 2023	5.420	5.520	5.300	5.320	27,273	-0.10(-1.85%)
Aug 08, 2023	5.360	5.487	5.350	5.420	40,816	+0.02(+0.37%)
Aug 07, 2023	5.410	5.470	5.280	5.400	53,141	-0.01(-0.18%)
Aug 04, 2023	5.530	5.560	5.280	5.410	33,593	+0.00(+0.00%)
Aug 03, 2023	5.500	5.560	5.370	5.410	19,213	-0.16(-2.87%)
Aug 02, 2023	5.560	5.670	5.470	5.570	36,216	-0.06(-1.07%)
Aug 01, 2023	5.660	5.700	5.420	5.630	53,016	+0.03(+0.54%)
Jul 31, 2023	5.630	5.729	5.475	5.600	48,385	+0.00(+0.00%)
Jul 28, 2023	5.380	5.768	5.380	5.600	62,536	+0.24(+4.48%)
Jul 27, 2023	5.680	5.750	5.320	5.360	63,516	-0.32(-5.63%)
Jul 26, 2023	5.350	5.890	5.300	5.680	91,171	+0.31(+5.77%)
Jul 25, 2023	5.250	5.530	5.250	5.370	32,726	+0.11(+2.09%)
Jul 24, 2023	5.430	5.490	5.230	5.260	29,096	-0.18(-3.31%)
Jul 21, 2023	5.290	5.660	5.290	5.440	51,963	+0.14(+2.64%)
Jul 20, 2023	5.210	5.520	5.210	5.300	21,361	+0.02(+0.38%)
Jul 19, 2023	5.520	5.520	5.220	5.280	40,510	-0.24(-4.35%)
Jul 18, 2023	5.550	5.570	5.440	5.520	10,530	-0.05(-0.90%)
Jul 17, 2023	5.320	5.700	5.300	5.570	51,704	+0.25(+4.70%)
Jul 14, 2023	5.700	5.710	5.310	5.320	64,943	-0.38(-6.67%)
Jul 13, 2023	5.620	5.760	5.450	5.700	47,099	+0.15(+2.70%)
Jul 12, 2023	5.450	5.650	5.250	5.550	123,308	+0.31(+5.92%)
Jul 11, 2023	5.200	5.540	5.150	5.240	158,490	+0.12(+2.34%)
Jul 10, 2023	5.080	5.200	5.006	5.120	58,038	+0.05(+0.99%)
Jul 07, 2023	4.880	5.186	4.880	5.070	46,208	+0.19(+3.89%)
Jul 06, 2023	5.100	5.110	4.830	4.880	97,209	-0.22(-4.31%)
Jul 05, 2023	5.000	5.220	4.990	5.100	41,611	+0.06(+1.19%)