Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences, Inc. - Common Shares (NQ: ACHV )

3.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 3.520 3.530 3.370 3.380 239,252 -0.14(-3.98%)
Jan 08, 2025 3.670 3.830 3.520 3.520 246,786 -0.21(-5.63%)
Jan 07, 2025 3.600 3.860 3.600 3.730 692,179 +0.18(+5.07%)
Jan 06, 2025 3.810 3.832 3.500 3.550 1,268,032 -0.15(-4.05%)
Jan 03, 2025 3.700 3.770 3.640 3.700 178,762 +0.01(+0.27%)
Jan 02, 2025 3.550 3.760 3.550 3.690 160,683 +0.17(+4.83%)
Dec 31, 2024 3.520 0 -0.09(-2.49%)
Dec 30, 2024 3.610 3.680 3.520 3.610 109,770 -0.03(-0.82%)
Dec 27, 2024 3.790 3.790 3.610 3.640 101,600 -0.16(-4.21%)
Dec 26, 2024 3.800 3.830 3.730 3.800 85,352 +0.01(+0.26%)
Dec 24, 2024 3.750 3.830 3.710 3.790 71,900 +0.01(+0.26%)
Dec 23, 2024 3.720 3.840 3.660 3.780 192,304 +0.09(+2.44%)
Dec 20, 2024 3.800 3.960 3.600 3.690 476,978 -0.17(-4.40%)
Dec 19, 2024 4.010 4.190 3.830 3.860 193,072 -0.14(-3.50%)
Dec 18, 2024 4.170 4.205 3.860 4.000 104,633 -0.16(-3.85%)
Dec 17, 2024 4.090 4.180 4.017 4.160 97,762 +0.03(+0.73%)
Dec 16, 2024 4.090 4.170 4.080 4.130 224,371 +0.03(+0.73%)
Dec 13, 2024 4.140 4.200 4.070 4.100 88,508 -0.04(-0.97%)
Dec 12, 2024 4.190 4.313 4.120 4.140 161,464 -0.10(-2.36%)
Dec 11, 2024 4.420 4.420 4.240 4.240 130,991 -0.14(-3.20%)
Dec 10, 2024 4.540 4.655 4.290 4.380 115,525 -0.18(-3.95%)
Dec 09, 2024 4.590 4.650 4.530 4.560 72,086 +0.04(+0.88%)
Dec 06, 2024 4.520 4.600 4.396 4.520 75,229 +0.03(+0.67%)
Dec 05, 2024 4.480 4.529 4.360 4.490 137,217 -0.04(-0.88%)
Dec 04, 2024 4.560 4.630 4.475 4.530 163,376 -0.03(-0.66%)
Dec 03, 2024 4.400 4.600 4.340 4.560 165,564 +0.18(+4.11%)
Dec 02, 2024 4.460 4.500 4.340 4.380 108,299 -0.03(-0.68%)
Nov 29, 2024 4.510 4.510 4.370 4.410 44,848 -0.08(-1.78%)
Nov 27, 2024 4.500 4.570 4.420 4.490 98,830 +0.01(+0.22%)
Nov 26, 2024 4.500 4.605 4.450 4.480 94,684 -0.03(-0.67%)
Nov 25, 2024 4.320 4.540 4.310 4.510 125,606 +0.22(+5.13%)
Nov 22, 2024 4.300 4.338 4.210 4.290 94,317 -0.04(-0.92%)
Nov 21, 2024 4.250 4.370 4.190 4.330 101,404 +0.03(+0.58%)
Nov 20, 2024 4.370 4.380 4.250 4.305 74,966 -0.04(-0.81%)
Nov 19, 2024 4.230 4.460 4.230 4.340 152,330 +0.18(+4.33%)
Nov 18, 2024 4.200 4.240 4.120 4.160 123,955 -0.09(-2.12%)
Nov 15, 2024 4.440 4.440 4.130 4.250 196,823 -0.14(-3.19%)
Nov 14, 2024 4.660 4.750 4.390 4.390 155,659 -0.14(-3.09%)
Nov 13, 2024 4.710 4.710 4.520 4.530 155,238 -0.12(-2.58%)
Nov 12, 2024 4.550 4.710 4.500 4.650 159,532 +0.18(+4.03%)
Nov 11, 2024 4.660 4.665 4.450 4.470 149,868 -0.16(-3.46%)
Nov 08, 2024 4.730 4.800 4.320 4.630 295,751 -0.37(-7.40%)
Nov 07, 2024 5.100 5.150 4.890 5.000 115,945 -0.12(-2.34%)
Nov 06, 2024 5.060 5.310 4.980 5.120 235,602 +0.27(+5.57%)
Nov 05, 2024 4.730 4.850 4.680 4.850 45,365 +0.11(+2.32%)
Nov 04, 2024 4.690 4.840 4.665 4.740 52,919 +0.03(+0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.