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 (%)
Mar 31, 2020
6.164
7.000
6.090
6.538
40,014
+0.34(+5.45%)
Mar 30, 2020
6.200
6.200
6.000
6.200
18,684
-0.08(-1.27%)
Mar 27, 2020
6.000
6.298
5.550
6.280
26,580
+0.42(+7.17%)
Mar 26, 2020
6.386
6.500
5.700
5.860
33,626
-0.14(-2.33%)
Mar 25, 2020
5.800
6.722
5.800
6.000
59,087
+0.20(+3.45%)
Mar 24, 2020
5.800
6.200
5.400
5.800
58,971
+0.02(+0.28%)
Mar 23, 2020
5.940
5.960
5.598
5.784
17,001
-0.20(-3.28%)
Mar 20, 2020
6.000
6.600
5.700
5.980
63,220
-0.02(-0.33%)
Mar 19, 2020
6.200
6.800
5.600
6.000
61,114
-0.03(-0.50%)
Mar 18, 2020
6.000
6.998
5.702
6.030
100,739
+0.62(+11.46%)
Mar 17, 2020
5.500
5.678
5.000
5.410
44,409
+0.81(+17.61%)
Mar 16, 2020
5.600
6.000
4.600
4.600
77,262
-1.58(-25.54%)
Mar 13, 2020
7.200
7.560
6.000
6.178
58,650
-0.83(-11.79%)
Mar 12, 2020
7.400
7.860
6.800
7.004
47,244
-1.32(-15.86%)
Mar 11, 2020
8.800
8.800
7.400
8.324
48,663
-0.28(-3.21%)
Mar 10, 2020
8.600
9.000
8.200
8.600
16,131
+0.00(+0.00%)
Mar 09, 2020
9.200
9.200
8.000
8.600
29,527
-0.80(-8.49%)
Mar 06, 2020
10.00
10.00
9.200
9.398
26,245
-0.40(-4.10%)
Mar 05, 2020
9.800
10.20
9.600
9.800
27,530
-0.20(-2.00%)
Mar 04, 2020
10.00
10.40
9.600
10.00
34,807
-0.07(-0.68%)
Mar 03, 2020
10.80
11.45
9.800
10.07
45,024
-0.53(-5.02%)
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
.