ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Achieve Life Sciences Inc (NQ: ACHV )

4.470 -0.160 (-3.46%)
Streaming Delayed Price Updated: 10:28 AM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 4.530 4.660 4.520 4.630 91,966 +0.13(+2.89%)
Aug 16, 2024 4.390 4.530 4.380 4.500 57,403 +0.05(+1.12%)
Aug 15, 2024 4.490 4.520 4.400 4.450 77,571 +0.07(+1.60%)
Aug 14, 2024 4.300 4.490 4.280 4.380 79,106 +0.02(+0.57%)
Aug 13, 2024 4.400 4.520 4.300 4.355 123,004 +0.02(+0.35%)
Aug 12, 2024 4.350 4.400 4.250 4.340 65,399 +0.06(+1.40%)
Aug 09, 2024 4.510 4.515 4.270 4.280 157,550 -0.23(-5.10%)
Aug 08, 2024 4.450 4.520 4.370 4.510 102,727 +0.10(+2.38%)
Aug 07, 2024 4.630 4.730 4.390 4.405 204,097 -0.18(-4.03%)
Aug 06, 2024 4.480 4.690 4.440 4.590 110,930 +0.12(+2.68%)
Aug 05, 2024 4.560 4.630 4.460 4.470 275,525 -0.19(-4.08%)
Aug 02, 2024 4.800 4.850 4.640 4.660 132,736 -0.10(-2.20%)
Aug 01, 2024 4.920 5.030 4.730 4.765 115,451 -0.22(-4.32%)
Jul 31, 2024 5.000 5.150 4.800 4.980 329,158 +0.05(+1.01%)
Jul 30, 2024 4.860 5.010 4.860 4.930 173,267 +0.00(+0.00%)
Jul 29, 2024 5.000 5.050 4.800 4.930 72,790 +0.00(+0.10%)
Jul 26, 2024 4.990 5.000 4.800 4.925 62,321 +0.04(+0.72%)
Jul 25, 2024 4.850 5.100 4.640 4.890 150,314 -0.02(-0.41%)
Jul 24, 2024 5.070 5.150 4.860 4.910 160,228 -0.23(-4.47%)
Jul 23, 2024 4.810 5.270 4.810 5.140 609,268 +0.31(+6.42%)
Jul 22, 2024 4.680 4.840 4.570 4.830 89,408 +0.20(+4.32%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.