Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Achieve Life Sciences Inc | ACHV | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -1.01 | -8.82% | 10.44 | 17:23:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 11.18 | 10.1501 | 11.50 | 10.44 | 11.45 |
ACHV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.53 | 13.11 | 10.1501 | 11.63 | 194,009 | -2.09 | -16.68% |
| 1 Month | 13.77 | 16.10 | 10.1501 | 13.44 | 180,589 | -3.33 | -24.18% |
| 3 Months | 7.63 | 16.10 | 7.32 | 11.61 | 318,245 | 2.81 | 36.83% |
| 6 Months | 7.25 | 16.10 | 6.85 | 10.38 | 275,160 | 3.19 | 44.0% |
| 1 Year | 0.50 | 23.24 | 0.225744 | 1.86 | 1,550,361 | 9.94 | 1,988.0% |
| 3 Years | 12.80 | 23.24 | 0.225744 | 2.16 | 1,088,591 | -2.36 | -18.44% |
| 5 Years | 6.80 | 48.50 | 0.225744 | 3.48 | 802,129 | 3.64 | 53.53% |
ACHV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 03 2021 | 11.45 | 0.20 | 1.78% | 11.25 | 11.59 | 10.59 | 238,601 |
| Mar 02 2021 | 11.25 | -0.37 | -3.18% | 11.55 | 11.65 | 11.17 | 136,386 |
| Mar 01 2021 | 11.62 | 0.20 | 1.75% | 11.67 | 12.24 | 11.43 | 76,858 |
| Feb 26 2021 | 11.42 | -0.80 | -6.55% | 12.10 | 12.17 | 11.145 | 263,719 |
| Feb 25 2021 | 12.22 | -0.47 | -3.7% | 12.53 | 13.11 | 11.64 | 254,480 |
| Feb 24 2021 | 12.69 | 0.49 | 4.02% | 12.44 | 13.2959 | 12.33 | 127,633 |
| Feb 23 2021 | 12.20 | -1.60 | -11.59% | 13.00 | 13.00 | 11.295 | 304,078 |
| Feb 22 2021 | 13.80 | -0.32 | -2.27% | 14.08 | 14.39 | 13.40 | 105,201 |
| Feb 19 2021 | 14.12 | 0.53 | 3.9% | 13.99 | 14.39 | 13.7308 | 79,740 |
| Feb 18 2021 | 13.59 | -1.22 | -8.24% | 14.60 | 14.635 | 13.41 | 209,450 |
| Feb 17 2021 | 14.81 | -0.35 | -2.31% | 14.81 | 15.16 | 14.53 | 99,030 |
| Feb 16 2021 | 15.16 | -0.61 | -3.87% | 15.85 | 16.10 | 14.98 | 137,673 |
| Feb 12 2021 | 15.77 | 1.22 | 8.38% | 14.51 | 15.83 | 14.15 | 184,667 |
| Feb 11 2021 | 14.55 | 0.18 | 1.25% | 14.40 | 15.26 | 14.1001 | 115,291 |
| Feb 10 2021 | 14.37 | -0.74 | -4.9% | 15.07 | 15.45 | 13.18 | 262,645 |
| Feb 09 2021 | 15.11 | 0.41 | 2.79% | 14.99 | 15.99 | 14.8101 | 207,292 |
| Feb 08 2021 | 14.70 | 1.04 | 7.61% | 14.01 | 15.404 | 13.60 | 312,625 |
| Feb 05 2021 | 13.66 | -0.29 | -2.08% | 13.99 | 13.99 | 13.20 | 170,660 |
| Feb 04 2021 | 13.95 | 0.25 | 1.82% | 13.77 | 14.1831 | 13.4101 | 220,547 |
