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
)
5.060
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 12:45 PM EDT, May 17, 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 (%)
Apr 28, 2023
8.180
8.450
8.100
8.330
71,151
+0.04(+0.48%)
Apr 27, 2023
8.150
8.400
8.150
8.290
83,584
+0.15(+1.84%)
Apr 26, 2023
7.930
8.490
7.930
8.140
125,905
+0.12(+1.50%)
Apr 25, 2023
8.110
8.120
7.874
8.020
73,222
-0.06(-0.74%)
Apr 24, 2023
7.940
8.250
7.712
8.080
166,480
+0.03(+0.37%)
Apr 21, 2023
6.940
8.190
6.700
8.050
492,334
+1.25(+18.38%)
Apr 20, 2023
7.320
7.400
5.920
6.800
336,308
-0.21(-3.00%)
Apr 19, 2023
7.460
7.460
7.010
7.010
63,189
-0.37(-5.01%)
Apr 18, 2023
7.770
7.800
7.150
7.380
126,671
-0.42(-5.38%)
Apr 17, 2023
7.310
7.800
7.200
7.800
120,099
+0.55(+7.59%)
Apr 14, 2023
6.980
7.500
6.830
7.250
304,249
+0.27(+3.87%)
Apr 13, 2023
6.900
7.070
6.850
6.980
29,378
+0.16(+2.35%)
Apr 12, 2023
6.840
6.990
6.680
6.820
44,829
+0.03(+0.44%)
Apr 11, 2023
7.080
7.100
6.780
6.790
66,183
-0.31(-4.37%)
Apr 10, 2023
7.060
7.280
6.620
7.100
143,891
+0.04(+0.57%)
Apr 06, 2023
6.760
7.090
6.620
7.060
136,545
+0.35(+5.22%)
Apr 05, 2023
6.800
6.940
6.610
6.710
74,099
-0.04(-0.59%)
Apr 04, 2023
7.100
7.300
6.580
6.750
189,335
-0.45(-6.25%)
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
.