ACHV

Achieve Life Sciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

ACHV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5313.1110.150111.63194,009-2.09-16.68%
1 Month13.7716.1010.150113.44180,589-3.33-24.18%
3 Months7.6316.107.3211.61318,2452.8136.83%
6 Months7.2516.106.8510.38275,1603.1944.0%
1 Year0.5023.240.2257441.861,550,3619.941,988.0%
3 Years12.8023.240.2257442.161,088,591-2.36-18.44%
5 Years6.8048.500.2257443.48802,1293.6453.53%

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
See More Historical Prices »


Your Recent History
NASDAQ
ACHV
Achieve Li..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.