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
)
5.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 31, 2020
17.21
18.26
12.00
13.63
8,532,400
+1.63(+13.58%)
Jul 30, 2020
14.60
16.60
11.60
12.00
3,475,551
-2.00(-14.29%)
Jul 29, 2020
16.00
17.80
12.40
14.00
4,555,463
+2.60(+22.81%)
Jul 28, 2020
10.00
12.20
9.400
11.40
870,462
+1.65(+16.88%)
Jul 27, 2020
10.28
10.37
9.242
9.754
193,760
-0.04(-0.39%)
Jul 24, 2020
9.200
10.34
8.800
9.792
314,775
+0.51(+5.52%)
Jul 23, 2020
10.07
10.39
9.000
9.280
356,971
-1.05(-10.18%)
Jul 22, 2020
11.98
13.40
9.606
10.33
1,503,708
-0.47(-4.33%)
Jul 21, 2020
8.800
11.00
8.800
10.80
889,505
+2.16(+24.94%)
Jul 20, 2020
8.798
8.950
8.200
8.644
115,654
+0.08(+0.98%)
Jul 17, 2020
7.974
8.798
7.854
8.560
160,125
+0.56(+7.00%)
Jul 16, 2020
7.600
8.000
7.600
8.000
56,445
+0.24(+3.07%)
Jul 15, 2020
8.000
8.000
7.662
7.762
73,720
-0.24(-2.98%)
Jul 14, 2020
7.800
8.000
7.400
8.000
185,397
+0.40(+5.26%)
Jul 13, 2020
8.000
8.000
7.600
7.600
189,713
-0.36(-4.52%)
Jul 10, 2020
8.200
8.200
7.900
7.960
90,100
-0.30(-3.59%)
Jul 09, 2020
8.252
8.400
7.840
8.256
163,781
+0.05(+0.63%)
Jul 08, 2020
9.320
9.320
8.058
8.204
334,008
-0.26(-3.05%)
Jul 07, 2020
8.200
9.160
8.100
8.462
308,080
+0.46(+5.77%)
Jul 06, 2020
8.200
8.600
8.000
8.000
205,292
+0.03(+0.40%)
Jul 02, 2020
7.908
8.152
7.680
7.968
113,135
-0.01(-0.13%)
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
.