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
)
5.480
+0.130 (+2.43%)
Streaming Delayed Price
Updated: 11:08 AM EDT, Jun 6, 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, 2022
4.460
4.580
4.460
4.560
10,709
+0.05(+1.11%)
Aug 30, 2022
4.660
4.660
4.360
4.510
27,140
-0.14(-3.01%)
Aug 29, 2022
4.650
4.710
4.600
4.650
26,296
-0.05(-1.06%)
Aug 26, 2022
4.810
4.810
4.530
4.700
71,238
+0.00(+0.00%)
Aug 25, 2022
4.910
4.910
4.620
4.700
25,622
-0.13(-2.69%)
Aug 24, 2022
4.730
4.870
4.490
4.830
126,890
+0.12(+2.55%)
Aug 23, 2022
4.750
4.800
4.690
4.710
16,638
-0.07(-1.46%)
Aug 22, 2022
4.800
4.830
4.670
4.780
31,484
-0.02(-0.42%)
Aug 19, 2022
4.950
4.960
4.800
4.800
49,907
-0.20(-4.00%)
Aug 18, 2022
5.180
5.180
4.900
5.000
85,512
-0.12(-2.34%)
Aug 17, 2022
5.170
5.176
5.051
5.120
23,876
-0.02(-0.39%)
Aug 16, 2022
5.510
5.510
5.090
5.140
79,426
-0.50(-8.87%)
Aug 15, 2022
4.950
6.064
4.950
5.640
766,886
+0.64(+12.80%)
Aug 12, 2022
5.060
5.320
4.780
5.000
87,274
-0.20(-3.85%)
Aug 11, 2022
5.400
5.400
5.140
5.200
21,197
-0.17(-3.17%)
Aug 10, 2022
4.998
5.370
4.955
5.370
52,044
+0.42(+8.48%)
Aug 09, 2022
4.950
5.070
4.900
4.950
38,025
-0.03(-0.68%)
Aug 08, 2022
5.000
5.050
4.950
4.984
46,525
+0.02(+0.48%)
Aug 05, 2022
4.950
5.090
4.950
4.960
22,474
-0.01(-0.20%)
Aug 04, 2022
5.000
5.000
4.950
4.970
17,616
+0.00(+0.00%)
Aug 03, 2022
5.010
5.010
4.867
4.970
25,402
-0.03(-0.60%)
Aug 02, 2022
5.010
5.010
4.850
5.000
13,300
+0.02(+0.40%)
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
.