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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	4.650	4.710	4.640	4.710	53,437	+0.03(+0.64%)
Oct 31, 2024	4.720	4.760	4.600	4.680	109,370	-0.05(-1.06%)
Oct 30, 2024	4.710	4.790	4.700	4.730	55,390	+0.01(+0.21%)
Oct 29, 2024	4.840	4.840	4.680	4.720	48,953	-0.12(-2.48%)
Oct 28, 2024	4.790	4.897	4.760	4.840	36,604	+0.13(+2.76%)
Oct 25, 2024	4.710	4.810	4.710	4.710	48,837	+0.02(+0.43%)
Oct 24, 2024	4.770	4.950	4.660	4.690	52,727	-0.10(-2.09%)
Oct 23, 2024	4.870	5.021	4.710	4.790	167,282	-0.10(-2.04%)
Oct 22, 2024	4.950	4.980	4.780	4.890	59,871	-0.09(-1.81%)
Oct 21, 2024	5.010	5.080	4.940	4.980	47,253	-0.10(-1.97%)
Oct 18, 2024	5.060	5.125	5.060	5.080	80,773	+0.03(+0.59%)
Oct 17, 2024	5.040	5.100	4.975	5.050	99,336	+0.05(+1.00%)
Oct 16, 2024	5.030	5.190	4.910	5.000	115,294	-0.00(-0.10%)
Oct 15, 2024	4.990	5.040	4.850	5.005	146,704	+0.01(+0.30%)
Oct 14, 2024	5.000	5.020	4.940	4.990	65,604	-0.01(-0.20%)
Oct 11, 2024	4.900	5.010	4.900	5.000	100,205	+0.05(+1.01%)
Oct 10, 2024	5.040	5.120	4.870	4.950	85,942	-0.17(-3.32%)
Oct 09, 2024	5.240	5.260	5.112	5.120	57,508	-0.15(-2.85%)
Oct 08, 2024	5.140	5.280	5.080	5.270	74,698	+0.13(+2.53%)
Oct 07, 2024	5.020	5.200	5.020	5.140	159,909	+0.12(+2.39%)
Oct 04, 2024	5.040	5.120	4.960	5.020	98,175	-0.01(-0.20%)
Oct 03, 2024	4.980	5.270	4.960	5.030	150,719	+0.05(+1.00%)
Oct 02, 2024	4.910	5.000	4.750	4.980	213,894	+0.18(+3.75%)

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.