Business Insurance

Login  |  Register Subscribe

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

Achieve Life Sciences Inc (NQ: ACHV )

4.630 -0.130 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.780 4.780 4.590 4.630 118,030 -0.13(-2.73%)
Jul 18, 2024 4.880 4.925 4.725 4.760 111,759 -0.10(-2.06%)
Jul 17, 2024 4.790 4.950 4.750 4.860 146,383 +0.01(+0.21%)
Jul 16, 2024 4.980 4.990 4.780 4.850 152,876 -0.10(-2.02%)
Jul 15, 2024 4.880 5.020 4.840 4.950 124,411 +0.12(+2.48%)
Jul 12, 2024 4.880 4.960 4.780 4.830 174,046 -0.01(-0.21%)
Jul 11, 2024 4.770 4.860 4.740 4.840 99,844 +0.13(+2.76%)
Jul 10, 2024 4.640 4.740 4.600 4.710 96,640 +0.08(+1.73%)
Jul 09, 2024 4.580 4.670 4.530 4.630 93,401 +0.05(+1.09%)
Jul 08, 2024 4.540 4.670 4.480 4.580 190,647 +0.04(+0.88%)
Jul 05, 2024 4.510 4.560 4.440 4.540 156,887 +0.03(+0.67%)
Jul 03, 2024 4.590 4.640 4.480 4.510 120,883 -0.08(-1.74%)
Jul 02, 2024 4.710 4.760 4.580 4.590 153,824 -0.19(-3.97%)
Jul 01, 2024 4.650 4.910 4.610 4.780 505,423 +0.08(+1.70%)
Jun 28, 2024 4.600 4.820 4.530 4.700 4,684,483 +0.06(+1.29%)
Jun 27, 2024 4.770 5.010 4.640 4.640 336,744 -0.12(-2.52%)
Jun 26, 2024 4.620 4.840 4.540 4.760 263,291 +0.12(+2.59%)
Jun 25, 2024 4.700 4.780 4.630 4.640 203,117 -0.09(-1.90%)
Jun 24, 2024 4.910 5.010 4.710 4.730 212,749 -0.24(-4.83%)
Jun 21, 2024 4.670 5.020 4.630 4.970 963,645 +0.28(+5.97%)
Jun 20, 2024 4.720 4.840 4.670 4.690 134,985 -0.09(-1.88%)
Jun 18, 2024 4.960 4.965 4.760 4.780 171,371 -0.20(-4.02%)
Jun 17, 2024 4.890 5.100 4.890 4.980 111,424 +0.08(+1.63%)
Jun 14, 2024 5.060 5.070 4.800 4.900 309,837 -0.19(-3.73%)
Jun 13, 2024 5.210 5.280 5.010 5.090 150,699 -0.13(-2.49%)
Jun 12, 2024 5.230 5.360 5.183 5.220 134,624 -0.04(-0.76%)
Jun 11, 2024 5.320 5.380 5.230 5.260 164,367 -0.09(-1.68%)
Jun 10, 2024 5.360 5.380 5.250 5.350 111,199 +0.03(+0.56%)
Jun 07, 2024 5.280 5.480 5.250 5.320 89,102 -0.00(-0.09%)
Jun 06, 2024 5.270 5.490 5.244 5.325 117,352 -0.02(-0.47%)
Jun 05, 2024 5.450 5.450 5.170 5.350 152,720 -0.15(-2.73%)
Jun 04, 2024 5.150 5.580 5.150 5.500 204,092 +0.29(+5.57%)
Jun 03, 2024 5.320 5.420 5.210 5.210 174,850 -0.01(-0.19%)
May 31, 2024 5.320 5.350 5.120 5.220 166,486 -0.08(-1.51%)
May 30, 2024 5.400 5.440 5.230 5.300 196,845 -0.04(-0.75%)
May 29, 2024 5.320 5.590 5.300 5.340 171,403 -0.02(-0.37%)
May 28, 2024 5.360 5.520 5.260 5.360 198,091 -0.05(-0.92%)
May 24, 2024 5.470 5.580 5.350 5.410 163,176 +0.00(+0.00%)
May 23, 2024 5.140 5.470 5.130 5.410 108,309 +0.26(+5.05%)
May 22, 2024 5.160 5.220 5.100 5.150 52,886 +0.00(+0.00%)
May 21, 2024 5.060 5.360 5.060 5.150 96,458 +0.09(+1.78%)
May 20, 2024 4.930 5.090 4.800 5.060 57,298 +0.06(+1.20%)
May 17, 2024 5.010 5.080 4.910 5.000 108,758 -0.07(-1.38%)
May 16, 2024 5.310 5.359 5.060 5.070 156,648 -0.14(-2.69%)
May 15, 2024 5.090 5.350 5.070 5.210 233,521 +0.20(+3.99%)
May 14, 2024 4.840 5.080 4.840 5.010 208,586 +0.20(+4.16%)
May 13, 2024 4.680 4.880 4.640 4.810 185,238 +0.20(+4.34%)
May 10, 2024 4.650 4.680 4.370 4.610 157,203 +0.08(+1.77%)
May 09, 2024 4.770 4.780 4.530 4.530 93,720 -0.17(-3.72%)
May 08, 2024 4.650 4.775 4.630 4.705 40,842 -0.03(-0.53%)
May 07, 2024 4.570 4.760 4.560 4.730 93,074 +0.16(+3.50%)
May 06, 2024 4.730 4.810 4.500 4.570 140,129 -0.17(-3.48%)
May 03, 2024 4.730 4.800 4.620 4.735 76,066 +0.04(+0.96%)
May 02, 2024 4.520 4.690 4.360 4.690 41,603 +0.17(+3.76%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance