Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.420 +0.030 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 3.400 3.590 3.325 3.420 126,171 +0.03(+0.88%)
Feb 13, 2025 3.290 3.404 3.240 3.390 205,011 +0.10(+3.04%)
Feb 12, 2025 3.310 3.310 3.130 3.290 249,817 -0.08(-2.37%)
Feb 11, 2025 3.510 3.790 3.345 3.370 474,723 -0.16(-4.53%)
Feb 10, 2025 3.230 3.540 3.190 3.530 410,976 +0.48(+15.74%)
Feb 07, 2025 3.190 3.225 3.020 3.050 149,912 -0.16(-4.98%)
Feb 06, 2025 3.370 3.440 3.210 3.210 192,063 -0.16(-4.75%)
Feb 05, 2025 3.300 3.458 3.300 3.370 294,220 +0.06(+1.81%)
Feb 04, 2025 3.240 3.390 3.200 3.310 332,320 +0.05(+1.53%)
Feb 03, 2025 3.250 3.390 3.160 3.260 136,751 -0.01(-0.31%)
Jan 31, 2025 3.260 3.388 3.170 3.270 261,604 +0.03(+0.93%)
Jan 30, 2025 3.230 3.350 3.230 3.240 181,628 +0.02(+0.62%)
Jan 29, 2025 3.130 3.380 3.130 3.220 289,733 +0.11(+3.54%)
Jan 28, 2025 3.110 3.240 3.000 3.110 178,827 +0.00(+0.00%)
Jan 27, 2025 3.000 3.240 3.000 3.110 258,055 +0.13(+4.36%)
Jan 24, 2025 3.000 3.050 2.940 2.980 247,989 -0.02(-0.67%)
Jan 23, 2025 3.070 3.235 2.970 3.000 565,537 -0.07(-2.28%)
Jan 22, 2025 2.880 3.160 2.870 3.070 467,866 +0.22(+7.72%)
Jan 21, 2025 3.150 3.230 2.840 2.850 383,021 -0.24(-7.77%)
Jan 17, 2025 3.090 3.140 3.020 3.090 379,918 +0.02(+0.65%)
Jan 16, 2025 3.300 3.300 3.070 3.070 217,738 -0.21(-6.40%)
Jan 15, 2025 3.160 3.340 3.160 3.280 128,809 +0.13(+4.13%)
Jan 14, 2025 3.350 3.350 3.120 3.150 179,727 -0.17(-5.12%)
Jan 13, 2025 3.370 3.480 3.260 3.320 169,119 -0.06(-1.78%)
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%)
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.