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
)
5.220
-0.080 (-1.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2021
7.980
8.350
7.930
8.350
122,560
+0.42(+5.30%)
Aug 30, 2021
7.980
8.037
7.795
7.930
55,197
+0.07(+0.89%)
Aug 27, 2021
7.650
8.080
7.650
7.860
102,353
+0.20(+2.61%)
Aug 26, 2021
7.880
8.050
7.570
7.660
111,776
-0.16(-2.05%)
Aug 25, 2021
7.490
8.100
7.479
7.820
165,304
+0.29(+3.85%)
Aug 24, 2021
7.250
7.644
7.020
7.530
138,964
+0.29(+4.01%)
Aug 23, 2021
6.990
7.310
6.915
7.240
160,200
+0.33(+4.78%)
Aug 20, 2021
6.750
7.175
6.730
6.910
56,175
+0.12(+1.77%)
Aug 19, 2021
6.950
7.160
6.730
6.790
64,363
-0.25(-3.55%)
Aug 18, 2021
6.870
7.185
6.630
7.040
103,327
+0.21(+3.07%)
Aug 17, 2021
6.890
7.070
6.660
6.830
169,425
+0.02(+0.29%)
Aug 16, 2021
7.210
7.340
6.790
6.810
260,667
-0.47(-6.46%)
Aug 13, 2021
7.620
8.560
7.160
7.280
1,393,680
-0.29(-3.77%)
Aug 12, 2021
7.500
7.720
7.320
7.565
91,848
-0.21(-2.76%)
Aug 11, 2021
7.450
7.950
7.270
7.780
336,881
+0.58(+8.06%)
Aug 10, 2021
7.540
7.580
7.140
7.200
63,232
-0.24(-3.23%)
Aug 09, 2021
7.230
7.660
7.200
7.440
44,883
+0.20(+2.76%)
Aug 06, 2021
7.340
7.415
7.040
7.240
67,751
-0.08(-1.09%)
Aug 05, 2021
7.160
7.345
7.150
7.320
59,137
+0.16(+2.23%)
Aug 04, 2021
7.290
7.490
7.150
7.160
127,875
-0.25(-3.37%)
Aug 03, 2021
7.220
7.420
7.110
7.410
54,496
+0.15(+2.07%)
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
.