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
)
5.300
-0.020 (-0.38%)
Streaming Delayed Price
Updated: 2:29 PM EDT, Jun 7, 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, 2023
5.700
5.870
5.700
5.790
9,395
+0.07(+1.22%)
Nov 29, 2023
5.710
5.860
5.710
5.720
24,213
-0.14(-2.39%)
Nov 28, 2023
5.510
5.980
5.510
5.860
38,784
+0.17(+2.99%)
Nov 27, 2023
5.310
5.860
5.250
5.690
67,744
+0.25(+4.60%)
Nov 24, 2023
5.170
5.440
5.130
5.440
8,110
+0.28(+5.43%)
Nov 22, 2023
5.420
5.480
5.070
5.160
14,266
-0.11(-2.09%)
Nov 21, 2023
5.460
5.510
5.170
5.270
17,586
-0.24(-4.36%)
Nov 20, 2023
5.310
5.510
5.070
5.510
46,125
+0.21(+3.96%)
Nov 17, 2023
5.190
5.300
4.900
5.300
46,640
+0.16(+3.11%)
Nov 16, 2023
4.890
5.220
4.610
5.140
81,171
+0.28(+5.76%)
Nov 15, 2023
4.600
4.986
4.550
4.860
61,145
+0.36(+8.00%)
Nov 14, 2023
4.300
4.635
4.190
4.500
102,919
+0.30(+7.14%)
Nov 13, 2023
4.200
4.280
4.110
4.200
62,149
+0.09(+2.19%)
Nov 10, 2023
4.210
4.360
4.070
4.110
36,213
-0.08(-1.91%)
Nov 09, 2023
4.290
4.299
4.050
4.190
29,537
-0.11(-2.56%)
Nov 08, 2023
4.220
4.339
3.900
4.300
31,296
+0.14(+3.37%)
Nov 07, 2023
4.300
4.423
4.160
4.160
18,947
-0.02(-0.48%)
Nov 06, 2023
4.240
4.490
4.150
4.180
47,245
-0.10(-2.34%)
Nov 03, 2023
4.250
4.350
4.180
4.280
21,795
-0.02(-0.47%)
Nov 02, 2023
4.250
4.400
4.230
4.300
21,178
+0.03(+0.70%)
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
.