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
)
5.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024
4.990
5.055
4.895
4.930
19,480
-0.04(-0.80%)
Jan 30, 2024
5.000
5.410
4.880
4.970
41,679
-0.11(-2.17%)
Jan 29, 2024
5.010
5.110
4.900
5.080
51,905
+0.08(+1.60%)
Jan 26, 2024
5.210
5.296
4.900
5.000
73,192
-0.14(-2.72%)
Jan 25, 2024
4.740
5.190
4.413
5.140
184,552
+0.59(+12.97%)
Jan 24, 2024
4.790
4.790
4.500
4.550
33,507
-0.08(-1.73%)
Jan 23, 2024
4.540
4.800
4.440
4.630
35,460
+0.08(+1.76%)
Jan 22, 2024
4.520
4.600
4.335
4.550
336,068
+0.03(+0.66%)
Jan 19, 2024
4.260
4.580
4.260
4.520
44,097
+0.22(+5.12%)
Jan 18, 2024
4.340
4.370
4.215
4.300
21,619
-0.02(-0.46%)
Jan 17, 2024
4.250
4.340
4.190
4.320
31,169
+0.07(+1.65%)
Jan 16, 2024
4.320
4.390
4.100
4.250
34,602
-0.04(-0.93%)
Jan 12, 2024
4.220
4.295
4.190
4.290
23,990
+0.13(+3.12%)
Jan 11, 2024
4.210
4.210
4.090
4.160
13,260
-0.05(-1.19%)
Jan 10, 2024
4.260
4.338
4.116
4.210
15,672
-0.04(-0.94%)
Jan 09, 2024
4.130
4.280
4.070
4.250
19,808
+0.06(+1.43%)
Jan 08, 2024
3.950
4.190
3.923
4.190
12,446
+0.31(+7.99%)
Jan 05, 2024
4.090
4.114
3.750
3.880
60,912
-0.19(-4.67%)
Jan 04, 2024
4.150
4.170
4.040
4.070
18,925
-0.10(-2.40%)
Jan 03, 2024
4.100
4.180
3.860
4.170
40,945
+0.00(+0.00%)
Jan 02, 2024
4.200
4.260
3.990
4.170
64,227
+0.05(+1.21%)
Dec 29, 2023
4.170
4.255
4.000
4.120
70,734
-0.04(-0.96%)
Dec 28, 2023
4.150
4.250
4.070
4.160
57,367
+0.05(+1.22%)
Dec 27, 2023
4.050
4.240
4.010
4.110
48,925
+0.07(+1.73%)
Dec 26, 2023
3.720
4.390
3.650
4.040
154,829
+0.37(+10.08%)
Dec 22, 2023
3.420
3.690
3.410
3.670
104,136
+0.21(+6.07%)
Dec 21, 2023
3.390
3.500
3.200
3.460
103,076
+0.07(+2.06%)
Dec 20, 2023
3.450
3.520
3.250
3.390
126,712
-0.06(-1.74%)
Dec 19, 2023
3.300
3.480
3.250
3.450
136,875
+0.14(+4.23%)
Dec 18, 2023
3.130
3.350
3.100
3.310
100,426
+0.13(+4.09%)
Dec 15, 2023
3.250
3.300
3.120
3.180
134,327
-0.10(-3.05%)
Dec 14, 2023
3.260
3.400
3.210
3.280
167,542
-0.04(-1.20%)
Dec 13, 2023
3.170
3.380
3.170
3.320
331,500
+0.17(+5.40%)
Dec 12, 2023
3.890
3.900
3.030
3.150
1,712,043
-2.30(-42.20%)
Dec 11, 2023
5.430
5.520
5.290
5.450
28,732
-0.06(-1.09%)
Dec 08, 2023
5.500
5.600
5.360
5.510
30,328
-0.05(-0.90%)
Dec 07, 2023
5.500
5.620
5.410
5.560
11,713
+0.06(+1.09%)
Dec 06, 2023
5.450
5.663
5.390
5.500
17,523
+0.01(+0.18%)
Dec 05, 2023
5.800
5.800
5.310
5.490
54,858
-0.27(-4.69%)
Dec 04, 2023
5.900
5.960
5.760
5.760
51,353
-0.08(-1.37%)
Dec 01, 2023
5.800
5.900
5.750
5.840
30,053
+0.05(+0.86%)
Nov 30, 2023
5.700
5.870
5.700
5.790
9,395
+0.07(+1.22%)
Nov 29, 2023
5.710
5.860
5.710
5.720
24,213
-0.14(-2.39%)
Nov 28, 2023
5.510
5.980
5.510
5.860
38,784
+0.17(+2.99%)
Nov 27, 2023
5.310
5.860
5.250
5.690
67,744
+0.25(+4.60%)
Nov 24, 2023
5.170
5.440
5.130
5.440
8,110
+0.28(+5.43%)
Nov 22, 2023
5.420
5.480
5.070
5.160
14,266
-0.11(-2.09%)
Nov 21, 2023
5.460
5.510
5.170
5.270
17,586
-0.24(-4.36%)
Nov 20, 2023
5.310
5.510
5.070
5.510
46,125
+0.21(+3.96%)
Nov 17, 2023
5.190
5.300
4.900
5.300
46,640
+0.16(+3.11%)
Nov 16, 2023
4.890
5.220
4.610
5.140
81,171
+0.28(+5.76%)
Nov 15, 2023
4.600
4.986
4.550
4.860
61,145
+0.36(+8.00%)
Nov 14, 2023
4.300
4.635
4.190
4.500
102,919
+0.30(+7.14%)
Nov 13, 2023
4.200
4.280
4.110
4.200
62,149
+0.09(+2.19%)
Nov 10, 2023
4.210
4.360
4.070
4.110
36,213
-0.08(-1.91%)
Nov 09, 2023
4.290
4.299
4.050
4.190
29,537
-0.11(-2.56%)
Nov 08, 2023
4.220
4.339
3.900
4.300
31,296
+0.14(+3.37%)
Nov 07, 2023
4.300
4.423
4.160
4.160
18,947
-0.02(-0.48%)
Nov 06, 2023
4.240
4.490
4.150
4.180
47,245
-0.10(-2.34%)
Nov 03, 2023
4.250
4.350
4.180
4.280
21,795
-0.02(-0.47%)
Nov 02, 2023
4.250
4.400
4.230
4.300
21,178
+0.03(+0.70%)
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
.