Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences, Inc. - Common Shares (NQ: ACHV )

3.690 -0.130 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.800 3.960 3.600 3.690 476,978 -0.17(-4.40%)
Dec 19, 2024 4.010 4.190 3.830 3.860 193,072 -0.14(-3.50%)
Dec 18, 2024 4.170 4.205 3.860 4.000 104,633 -0.16(-3.85%)
Dec 17, 2024 4.090 4.180 4.017 4.160 97,762 +0.03(+0.73%)
Dec 16, 2024 4.090 4.170 4.080 4.130 224,371 +0.03(+0.73%)
Dec 13, 2024 4.140 4.200 4.070 4.100 88,508 -0.04(-0.97%)
Dec 12, 2024 4.190 4.313 4.120 4.140 161,464 -0.10(-2.36%)
Dec 11, 2024 4.420 4.420 4.240 4.240 130,991 -0.14(-3.20%)
Dec 10, 2024 4.540 4.655 4.290 4.380 115,525 -0.18(-3.95%)
Dec 09, 2024 4.590 4.650 4.530 4.560 72,086 +0.04(+0.88%)
Dec 06, 2024 4.520 4.600 4.396 4.520 75,229 +0.03(+0.67%)
Dec 05, 2024 4.480 4.529 4.360 4.490 137,217 -0.04(-0.88%)
Dec 04, 2024 4.560 4.630 4.475 4.530 163,376 -0.03(-0.66%)
Dec 03, 2024 4.400 4.600 4.340 4.560 165,564 +0.18(+4.11%)
Dec 02, 2024 4.460 4.500 4.340 4.380 108,299 -0.03(-0.68%)
Nov 29, 2024 4.510 4.510 4.370 4.410 44,848 -0.08(-1.78%)
Nov 27, 2024 4.500 4.570 4.420 4.490 98,830 +0.01(+0.22%)
Nov 26, 2024 4.500 4.605 4.450 4.480 94,684 -0.03(-0.67%)
Nov 25, 2024 4.320 4.540 4.310 4.510 125,606 +0.22(+5.13%)
Nov 22, 2024 4.300 4.338 4.210 4.290 94,317 -0.04(-0.92%)
Nov 21, 2024 4.250 4.370 4.190 4.330 101,404 +0.03(+0.58%)
Nov 20, 2024 4.370 4.380 4.250 4.305 74,966 -0.04(-0.81%)
Nov 19, 2024 4.230 4.460 4.230 4.340 152,330 +0.18(+4.33%)
Nov 18, 2024 4.200 4.240 4.120 4.160 123,955 -0.09(-2.12%)
Nov 15, 2024 4.440 4.440 4.130 4.250 196,823 -0.14(-3.19%)
Nov 14, 2024 4.660 4.750 4.390 4.390 155,659 -0.14(-3.09%)
Nov 13, 2024 4.710 4.710 4.520 4.530 155,238 -0.12(-2.58%)
Nov 12, 2024 4.550 4.710 4.500 4.650 159,532 +0.18(+4.03%)
Nov 11, 2024 4.660 4.665 4.450 4.470 149,868 -0.16(-3.46%)
Nov 08, 2024 4.730 4.800 4.320 4.630 295,751 -0.37(-7.40%)
Nov 07, 2024 5.100 5.150 4.890 5.000 115,945 -0.12(-2.34%)
Nov 06, 2024 5.060 5.310 4.980 5.120 235,602 +0.27(+5.57%)
Nov 05, 2024 4.730 4.850 4.680 4.850 45,365 +0.11(+2.32%)
Nov 04, 2024 4.690 4.840 4.665 4.740 52,919 +0.03(+0.64%)
Nov 01, 2024 4.650 4.710 4.640 4.710 53,437 +0.03(+0.64%)
Oct 31, 2024 4.720 4.760 4.600 4.680 109,370 -0.05(-1.06%)
Oct 30, 2024 4.710 4.790 4.700 4.730 55,390 +0.01(+0.21%)
Oct 29, 2024 4.840 4.840 4.680 4.720 48,953 -0.12(-2.48%)
Oct 28, 2024 4.790 4.897 4.760 4.840 36,604 +0.13(+2.76%)
Oct 25, 2024 4.710 4.810 4.710 4.710 48,837 +0.02(+0.43%)
Oct 24, 2024 4.770 4.950 4.660 4.690 52,727 -0.10(-2.09%)
Oct 23, 2024 4.870 5.021 4.710 4.790 167,282 -0.10(-2.04%)
Oct 22, 2024 4.950 4.980 4.780 4.890 59,871 -0.09(-1.81%)
Oct 21, 2024 5.010 5.080 4.940 4.980 47,253 -0.10(-1.97%)
Oct 18, 2024 5.060 5.125 5.060 5.080 80,773 +0.03(+0.59%)
Oct 17, 2024 5.040 5.100 4.975 5.050 99,336 +0.05(+1.00%)
Oct 16, 2024 5.030 5.190 4.910 5.000 115,294 -0.00(-0.10%)
Oct 15, 2024 4.990 5.040 4.850 5.005 146,704 +0.01(+0.30%)
Oct 14, 2024 5.000 5.020 4.940 4.990 65,604 -0.01(-0.20%)
Oct 11, 2024 4.900 5.010 4.900 5.000 100,205 +0.05(+1.01%)
Oct 10, 2024 5.040 5.120 4.870 4.950 85,942 -0.17(-3.32%)
Oct 09, 2024 5.240 5.260 5.112 5.120 57,508 -0.15(-2.85%)
Oct 08, 2024 5.140 5.280 5.080 5.270 74,698 +0.13(+2.53%)
Oct 07, 2024 5.020 5.200 5.020 5.140 159,909 +0.12(+2.39%)
Oct 04, 2024 5.040 5.120 4.960 5.020 98,175 -0.01(-0.20%)
Oct 03, 2024 4.980 5.270 4.960 5.030 150,719 +0.05(+1.00%)
Oct 02, 2024 4.910 5.000 4.750 4.980 213,894 +0.18(+3.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.