Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Achieve Life Sciences Inc
(NQ:
ACHV
)
4.830
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.