Achieve Life Sciences Inc (NQ: ACHV )

9.070 USD +0.140 (+1.57%)
Official Closing Price Updated: 6:37 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 8.800 9.271 8.800 9.070 40,815 +0.14(+1.57%)
Nov 24, 2020 9.260 9.340 8.780 8.930 68,821 -0.34(-3.67%)
Nov 23, 2020 9.190 9.500 8.870 9.270 125,979 +0.19(+2.09%)
Nov 20, 2020 8.960 9.165 8.550 9.080 189,600 +0.08(+0.89%)
Nov 19, 2020 9.250 9.460 8.560 9.000 158,922 -0.25(-2.70%)
Nov 18, 2020 9.310 9.840 9.240 9.250 183,169 -0.10(-1.07%)
Nov 17, 2020 10.20 10.24 9.010 9.350 433,744 -1.01(-9.75%)
Nov 16, 2020 9.010 10.50 8.900 10.36 1,463,937 +0.65(+6.69%)
Nov 13, 2020 9.150 10.22 8.904 9.710 379,700 +0.67(+7.41%)
Nov 12, 2020 9.250 9.800 8.710 9.040 193,221 -0.40(-4.24%)
Nov 11, 2020 8.620 10.40 8.560 9.440 1,188,547 +0.82(+9.51%)
Nov 10, 2020 7.990 8.660 7.780 8.620 77,312 +0.62(+7.75%)
Nov 09, 2020 8.370 8.610 7.920 8.000 60,533 -0.21(-2.56%)
Nov 06, 2020 8.460 8.628 8.190 8.210 40,800 -0.34(-3.98%)
Nov 05, 2020 8.220 8.830 8.050 8.550 72,172 +0.43(+5.30%)
Nov 04, 2020 8.100 8.400 8.070 8.120 29,532 +0.03(+0.37%)
Nov 03, 2020 8.070 8.150 7.970 8.090 24,682 +0.20(+2.53%)
Nov 02, 2020 7.860 8.280 7.800 7.890 57,022 +0.03(+0.38%)
Oct 30, 2020 7.940 8.086 7.660 7.860 60,100 -0.31(-3.79%)
Oct 29, 2020 8.130 8.320 7.840 8.170 34,436 -0.01(-0.12%)
Oct 28, 2020 8.000 8.230 7.740 8.180 48,409 +0.00(+0.00%)
Oct 27, 2020 8.380 8.500 8.030 8.180 48,075 -0.18(-2.15%)
Oct 26, 2020 8.520 8.850 8.250 8.360 40,912 -0.50(-5.64%)
Oct 23, 2020 9.100 9.100 8.760 8.860 21,800 -0.12(-1.34%)
Oct 22, 2020 8.680 9.090 8.680 8.980 36,164 +0.23(+2.63%)
Oct 21, 2020 8.430 9.130 8.400 8.750 55,563 +0.30(+3.55%)
Oct 20, 2020 8.410 8.500 8.250 8.450 45,696 -0.06(-0.71%)
Oct 19, 2020 8.940 9.090 8.470 8.510 61,165 -0.39(-4.38%)
Oct 16, 2020 8.750 9.130 8.610 8.900 48,500 +0.13(+1.48%)
Oct 15, 2020 8.700 8.950 8.700 8.770 43,753 -0.15(-1.68%)
Oct 14, 2020 9.280 9.490 8.840 8.920 84,044 -0.38(-4.09%)
Oct 13, 2020 9.780 9.930 9.290 9.300 93,308 -0.48(-4.91%)
Oct 12, 2020 9.610 10.10 9.610 9.780 203,565 +0.16(+1.66%)
Oct 09, 2020 9.820 9.870 9.460 9.620 60,500 -0.25(-2.53%)
Oct 08, 2020 9.270 10.10 9.110 9.870 149,924 +0.66(+7.17%)
Oct 07, 2020 8.820 9.760 8.820 9.210 193,984 +0.63(+7.34%)
Oct 06, 2020 8.720 8.850 8.510 8.580 90,646 -0.08(-0.92%)
Oct 05, 2020 8.520 8.970 8.450 8.660 113,313 +0.25(+2.97%)
Oct 02, 2020 8.740 8.740 8.250 8.410 133,800 -0.16(-1.87%)
Oct 01, 2020 8.300 8.750 8.270 8.570 169,195 +0.20(+2.39%)
Sep 30, 2020 8.600 8.760 8.210 8.370 86,661 -0.34(-3.90%)
Sep 29, 2020 8.800 8.830 8.470 8.710 94,894 -0.13(-1.47%)
Sep 28, 2020 9.280 9.320 8.660 8.840 140,374 -0.32(-3.49%)
Sep 25, 2020 8.600 9.330 8.260 9.160 90,500 +0.52(+6.02%)
Sep 24, 2020 8.690 8.910 8.260 8.640 112,822 -0.29(-3.25%)
Sep 23, 2020 9.500 9.690 8.830 8.930 147,493 -0.50(-5.30%)
Sep 22, 2020 9.180 9.440 8.800 9.430 117,415 +0.15(+1.62%)
Sep 21, 2020 9.450 9.840 9.180 9.280 278,653 -0.95(-9.29%)
Sep 18, 2020 13.12 13.48 10.13 10.23 1,813,300 -0.74(-6.75%)
Sep 17, 2020 10.39 11.20 9.650 10.97 621,826 +0.99(+9.92%)
Sep 16, 2020 10.01 10.44 9.880 9.980 228,575 +0.08(+0.81%)
Sep 15, 2020 9.030 10.06 8.730 9.900 321,329 +0.94(+10.49%)
Sep 14, 2020 8.070 8.970 8.070 8.960 163,635 +0.98(+12.28%)
Sep 11, 2020 8.080 8.330 7.720 7.980 198,000 -0.07(-0.87%)
Sep 10, 2020 7.350 8.400 7.320 8.050 217,155 +0.74(+10.12%)
Sep 09, 2020 7.550 7.640 7.270 7.310 189,694 -0.24(-3.18%)
Sep 08, 2020 7.510 7.700 7.100 7.550 123,916 +0.19(+2.58%)
Sep 04, 2020 7.250 7.542 6.850 7.360 254,900 -0.03(-0.41%)
Sep 03, 2020 7.700 7.750 7.150 7.390 252,371 -0.25(-3.27%)
Sep 02, 2020 7.710 7.980 7.520 7.640 216,448 -0.18(-2.30%)
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.