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
)
5.070
-0.140 (-2.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 29, 2024
4.250
4.390
3.890
4.050
439,586
-0.41(-9.19%)
Feb 28, 2024
4.490
4.500
4.130
4.460
40,534
-0.04(-0.89%)
Feb 27, 2024
4.080
4.540
4.080
4.500
99,599
+0.41(+10.02%)
Feb 26, 2024
3.940
4.090
3.914
4.090
36,770
+0.13(+3.28%)
Feb 23, 2024
3.830
3.970
3.830
3.960
23,494
+0.14(+3.66%)
Feb 22, 2024
4.000
4.000
3.820
3.820
45,470
-0.18(-4.50%)
Feb 21, 2024
4.010
4.200
3.880
4.000
26,115
-0.01(-0.25%)
Feb 20, 2024
4.210
4.279
4.000
4.010
57,919
-0.31(-7.18%)
Feb 16, 2024
4.450
4.620
4.300
4.320
62,782
-0.11(-2.48%)
Feb 15, 2024
4.400
4.570
4.350
4.430
20,357
+0.04(+0.91%)
Feb 14, 2024
4.390
4.470
4.320
4.390
30,539
-0.08(-1.79%)
Feb 13, 2024
4.590
4.669
4.470
4.470
13,476
-0.20(-4.28%)
Feb 12, 2024
4.655
4.800
4.502
4.670
36,532
+0.17(+3.78%)
Feb 09, 2024
4.550
4.550
4.400
4.500
17,415
+0.13(+2.97%)
Feb 08, 2024
4.450
4.549
4.330
4.370
13,024
-0.02(-0.46%)
Feb 07, 2024
4.500
4.500
4.335
4.390
19,000
-0.11(-2.44%)
Feb 06, 2024
4.770
4.770
4.400
4.500
51,607
+0.15(+3.45%)
Feb 05, 2024
4.800
4.800
4.350
4.350
51,155
-0.50(-10.31%)
Feb 02, 2024
4.910
5.000
4.759
4.850
34,104
-0.15(-3.00%)
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
.