Achieve Life Sciences Inc (NQ: ACHV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Asian shares sink, weighed down by Wall St tech retreat, China policy questions
- Nigeria more than doubles the minimum wage for government workers after strikes and negotiations
- Internet outage latest | Airlines, businesses hit by global technology disruption
- Russia seeks 18-year sentence for US reporter on trial for spying in highly politicized legal system
- Widespread technology outage disrupts flights, banks, media outlets and companies around the world
- Germany's chancellor in Serbia for a lithium deal that could reduce Europe's dependency on China
- Yoga, meditation and prayer: Urban transit workers cope with violence and fear on the job
- Stock market today: Asian shares sink, weighed down by Wall St tech retreat, China policy questions
- Pacific island leaders agree to enhance Japan's role in the region amid growing China influence
- How bootcamps are helping to address the historic gap in internet access on US tribal lands
Most Read
- Minnesota's 50 highest-paid executives, with No. 1 at $59.5M • Business
- Cargill lays off 200 tech workers globally amid digital refocusing • Business
- PUC approves Xcel plan to replace retiring Minnesota coal plant with mega solar farm • Business
- One company's shareholders voted no on say-for-pay. Its CEO is the highest paid in Minnesota. • Business
- A million gallons of coal ash wastewater spills at Minnesota Power coal plant • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.