Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Achieve Life Sciences Inc
(NQ:
ACHV
)
5.090
-0.130 (-2.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
8.800
8.950
8.400
8.620
194,774
-0.48(-5.27%)
Nov 27, 2020
9.100
9.480
8.830
9.100
65,500
+0.03(+0.33%)
Nov 25, 2020
8.800
9.271
8.800
9.070
40,800
+0.14(+1.57%)
Nov 24, 2020
9.260
9.340
8.780
8.930
68,821
-0.34(-3.67%)
Nov 23, 2020
9.190
9.500
8.870
9.270
125,979
+0.19(+2.09%)
Nov 20, 2020
8.960
9.165
8.550
9.080
189,600
+0.08(+0.89%)
Nov 19, 2020
9.250
9.460
8.560
9.000
158,922
-0.25(-2.70%)
Nov 18, 2020
9.310
9.840
9.240
9.250
183,169
-0.10(-1.07%)
Nov 17, 2020
10.20
10.24
9.010
9.350
433,744
-1.01(-9.75%)
Nov 16, 2020
9.010
10.50
8.900
10.36
1,463,987
+0.65(+6.69%)
Nov 13, 2020
9.150
10.22
8.904
9.710
379,700
+0.67(+7.41%)
Nov 12, 2020
9.250
9.800
8.710
9.040
193,221
-0.40(-4.24%)
Nov 11, 2020
8.620
10.40
8.560
9.440
1,188,547
+0.82(+9.51%)
Nov 10, 2020
7.990
8.660
7.780
8.620
77,312
+0.62(+7.75%)
Nov 09, 2020
8.370
8.610
7.920
8.000
60,533
-0.21(-2.56%)
Nov 06, 2020
8.460
8.628
8.190
8.210
40,800
-0.34(-3.98%)
Nov 05, 2020
8.220
8.830
8.050
8.550
72,172
+0.43(+5.30%)
Nov 04, 2020
8.100
8.400
8.070
8.120
29,532
+0.03(+0.37%)
Nov 03, 2020
8.070
8.150
7.970
8.090
24,682
+0.20(+2.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.