Achieve Life Sciences Inc (NQ: ACHV )

8.300 USD -0.070 (-0.84%)
Streaming Delayed Price Updated: 11:07 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 8.370 0 +0.12(+1.45%)
Jan 13, 2022 8.310 8.454 8.250 8.250 24,426 -0.07(-0.84%)
Jan 12, 2022 8.300 8.410 8.280 8.320 25,539 +0.04(+0.48%)
Jan 11, 2022 8.010 8.460 7.990 8.280 28,259 +0.27(+3.37%)
Jan 10, 2022 8.040 8.470 7.604 8.010 58,548 -0.18(-2.20%)
Jan 07, 2022 8.310 8.500 8.075 8.190 28,873 -0.06(-0.73%)
Jan 06, 2022 8.210 8.310 7.850 8.250 33,227 +0.06(+0.73%)
Jan 05, 2022 8.370 8.610 7.662 8.190 89,095 -0.26(-3.08%)
Jan 04, 2022 8.380 8.550 8.201 8.450 69,477 +0.19(+2.30%)
Jan 03, 2022 7.910 8.340 7.825 8.260 98,123 +0.48(+6.17%)
Dec 31, 2021 7.720 8.030 7.720 7.780 57,673 +0.04(+0.52%)
Dec 30, 2021 7.740 8.000 7.690 7.740 33,275 +0.18(+2.38%)
Dec 29, 2021 7.830 7.830 7.500 7.560 79,935 -0.32(-4.06%)
Dec 28, 2021 8.070 8.130 7.600 7.880 53,719 -0.27(-3.31%)
Dec 27, 2021 7.850 8.190 7.830 8.150 87,287 +0.28(+3.56%)
Dec 23, 2021 7.610 8.090 7.550 7.870 144,869 +0.22(+2.88%)
Dec 22, 2021 7.710 7.980 7.610 7.650 75,085 +0.09(+1.19%)
Dec 21, 2021 7.390 7.710 7.330 7.560 45,449 +0.17(+2.30%)
Dec 20, 2021 7.160 7.440 6.963 7.390 61,355 +0.07(+0.96%)
Dec 17, 2021 6.830 7.520 6.700 7.320 97,848 +0.48(+7.02%)
Dec 16, 2021 7.100 7.240 6.680 6.840 66,161 -0.26(-3.66%)
Dec 15, 2021 6.800 7.130 6.600 7.100 97,726 +0.31(+4.57%)
Dec 14, 2021 6.800 7.000 6.700 6.790 57,363 -0.10(-1.45%)
Dec 13, 2021 7.090 7.140 6.810 6.890 61,010 -0.21(-2.96%)
Dec 10, 2021 7.540 7.635 6.992 7.100 48,796 -0.15(-2.07%)
Dec 09, 2021 7.590 7.760 7.250 7.250 28,633 -0.36(-4.73%)
Dec 08, 2021 7.180 7.705 7.080 7.610 54,022 +0.44(+6.14%)
Dec 07, 2021 6.880 7.290 6.880 7.170 20,426 +0.32(+4.67%)
Dec 06, 2021 6.920 7.100 6.550 6.850 105,026 -0.12(-1.72%)
Dec 03, 2021 7.100 7.395 6.900 6.970 112,284 -0.13(-1.83%)
Dec 02, 2021 6.900 7.170 6.550 7.100 40,503 +0.23(+3.35%)
Dec 01, 2021 7.230 7.410 6.840 6.870 53,405 -0.33(-4.58%)
Nov 30, 2021 7.200 7.435 7.200 7.200 86,310 -0.03(-0.41%)
Nov 29, 2021 7.380 7.585 7.213 7.230 20,319 -0.09(-1.23%)
Nov 26, 2021 7.535 7.535 7.140 7.320 43,373 -0.16(-2.14%)
Nov 24, 2021 7.280 7.500 7.280 7.480 18,812 +0.19(+2.61%)
Nov 23, 2021 7.600 7.620 7.250 7.290 73,479 -0.31(-4.08%)
Nov 22, 2021 7.750 7.950 7.460 7.600 45,396 -0.04(-0.52%)
Nov 19, 2021 7.510 7.765 7.453 7.640 30,381 +0.13(+1.73%)
Nov 18, 2021 7.800 7.540 7.295 7.510 96,538 -0.33(-4.21%)
Nov 17, 2021 8.040 8.040 7.690 7.840 76,648 -0.19(-2.37%)
Nov 16, 2021 8.100 8.180 7.900 8.030 40,387 -0.07(-0.86%)
Nov 15, 2021 8.220 8.365 8.050 8.100 43,575 -0.12(-1.46%)
Nov 12, 2021 8.270 8.270 8.020 8.220 37,757 -0.10(-1.20%)
Nov 11, 2021 8.160 8.405 8.020 8.320 32,776 +0.16(+1.96%)
Nov 10, 2021 8.290 7.960 8.160 62,927 -0.16(-1.92%)
Nov 09, 2021 8.520 8.520 8.180 8.320 71,326 -0.15(-1.77%)
Nov 08, 2021 8.610 8.776 8.320 8.470 78,427 -0.15(-1.74%)
Nov 05, 2021 8.980 9.000 8.500 8.620 72,847 -0.34(-3.79%)
Nov 04, 2021 8.930 9.060 8.520 8.960 57,126 +0.11(+1.24%)
Nov 03, 2021 8.520 8.900 8.420 8.850 45,138 +0.25(+2.91%)
Nov 02, 2021 8.510 8.629 7.970 8.600 118,990 +0.24(+2.87%)
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.