Achieve Life Sciences Inc (ACHV)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 3.09917355372 | 4.84 | 5.15 | 4.64 | 153183 | 4.94435891 | CS |
| 4 | 0.48 | 10.6430155211 | 4.51 | 5.27 | 4.44 | 160531 | 4.88155744 | CS |
| 12 | 0.22 | 4.61215932914 | 4.77 | 5.59 | 4.37 | 259653 | 4.87752788 | CS |
| 26 | 0.09 | 1.83673469388 | 4.9 | 5.59 | 3.82 | 172354 | 4.74693514 | CS |
| 52 | -0.67 | -11.8374558304 | 5.66 | 5.98 | 3.03 | 118151 | 4.58352846 | CS |
| 156 | -2.32 | -31.7373461012 | 7.31 | 10.3 | 2 | 99176 | 5.55926409 | CS |
| 260 | 3.17 | 174.175824176 | 1.82 | 23.24 | 0.225744 | 524458 | 2.15940325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 4.98 | 0.05 | 1.01 | 5 | 5.15 | 4.8 | 329010 |
| 1722378900 | 4.93 | 0 | 0.00 | 4.86 | 5.01 | 4.86 | 173267 |
| 1722292500 | 4.93 | 0 | 0.10 | 5 | 5.0599999 | 4.8 | 72790 |
| 1722033300 | 4.925 | 0.04 | 0.72 | 4.99 | 4.9999 | 4.8 | 62321 |
| 1721946900 | 4.89 | -0.02 | -0.41 | 4.85 | 5.1 | 4.64 | 150309 |
| 1721860500 | 4.91 | -0.23 | -4.47 | 5.07 | 5.15 | 4.86 | 160228 |
| 1721774100 | 5.14 | 0.31 | 6.42 | 4.8099999 | 5.2699999 | 4.8099999 | 609268 |
| 1721687700 | 4.83 | 0.2 | 4.32 | 4.68 | 4.84 | 4.57 | 89408 |
| 1721428500 | 4.63 | -0.13 | -2.73 | 4.78 | 4.78 | 4.59 | 118030 |
| 1721342100 | 4.76 | -0.1 | -2.06 | 4.88 | 4.925 | 4.725 | 111739 |
| 1721255700 | 4.86 | 0.01 | 0.21 | 4.79 | 4.95 | 4.75 | 146383 |
| 1721169300 | 4.85 | -0.1 | -2.02 | 4.98 | 4.99 | 4.78 | 152876 |
| 1721082900 | 4.95 | 0.12 | 2.48 | 4.88 | 5.0199999 | 4.8402 | 124411 |
| 1720823700 | 4.83 | -0.01 | -0.21 | 4.88 | 4.96 | 4.78 | 174025 |
| 1720737300 | 4.84 | 0.13 | 2.76 | 4.71 | 4.86 | 4.71 | 99841 |
| 1720650900 | 4.71 | 0.08 | 1.73 | 4.64 | 4.74 | 4.6 | 96640 |
| 1720564500 | 4.63 | 0.05 | 1.09 | 4.58 | 4.67 | 4.53 | 93401 |
| 1720478100 | 4.58 | 0.04 | 0.88 | 4.54 | 4.67 | 4.48 | 190647 |
| 1720218900 | 4.54 | 0.03 | 0.67 | 4.51 | 4.5599999 | 4.44 | 156887 |
| 1720040640 | 4.51 | -0.08 | -1.74 | 4.59 | 4.64 | 4.48 | 120883 |
| 1719959700 | 4.59 | -0.19 | -3.97 | 4.71 | 4.76 | 4.58 | 153798 |
| 1719873300 | 4.78 | 0.14 | 3.02 | 4.65 | 4.91 | 4.61 | 505421 |
| 1719614100 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1719527700 | 4.64 | -0.12 | -2.52 | 4.7699999 | 5.01 | 4.64 | 336744 |
| 1719441300 | 4.76 | 0.12 | 2.59 | 4.62 | 4.84 | 4.54 | 263291 |
| 1719354900 | 4.64 | -0.09 | -1.90 | 4.7 | 4.78 | 4.63 | 203117 |
| 1719268500 | 4.73 | -0.24 | -4.83 | 4.91 | 5.01 | 4.71 | 212749 |
| 1719009300 | 4.97 | 0.28 | 5.97 | 4.67 | 5.0199999 | 4.63 | 956711 |
| 1718922900 | 4.69 | -0.09 | -1.88 | 4.72 | 4.84 | 4.67 | 134985 |
| 1718750100 | 4.78 | -0.2 | -4.02 | 4.97 | 4.97 | 4.76 | 171370 |
| 1718663700 | 4.98 | 0.08 | 1.63 | 4.89 | 5.1 | 4.89 | 111424 |
| 1718404500 | 4.9 | -0.19 | -3.73 | 5.0599999 | 5.07 | 4.8 | 309837 |
| 1718318100 | 5.09 | -0.13 | -2.49 | 5.21 | 5.28 | 5.01 | 150699 |
| 1718231700 | 5.22 | -0.04 | -0.76 | 5.23 | 5.36 | 5.1827 | 134624 |
| 1718145300 | 5.26 | -0.09 | -1.68 | 5.32 | 5.38 | 5.23 | 164367 |
| 1718058900 | 5.35 | 0.03 | 0.56 | 5.36 | 5.38 | 5.25 | 111199 |
| 1717799700 | 5.32 | -0.01 | -0.09 | 5.28 | 5.48 | 5.25 | 89102 |
| 1717713300 | 5.325 | -0.03 | -0.47 | 5.2699999 | 5.49 | 5.2444 | 117352 |
| 1717626900 | 5.35 | -0.15 | -2.73 | 5.45 | 5.45 | 5.17 | 152674 |
| 1717540500 | 5.5 | 0.29 | 5.57 | 5.15 | 5.58 | 5.15 | 204092 |
| 1717454100 | 5.21 | -0.01 | -0.19 | 5.32 | 5.42 | 5.21 | 174850 |
| 1717194900 | 5.22 | -0.08 | -1.51 | 5.32 | 5.35 | 5.12 | 166486 |
| 1717108500 | 5.3 | -0.04 | -0.75 | 5.4 | 5.44 | 5.23 | 196845 |
| 1717022100 | 5.34 | -0.02 | -0.37 | 5.32 | 5.59 | 5.3 | 171403 |
| 1716935700 | 5.36 | -0.05 | -0.92 | 5.4349999 | 5.5199999 | 5.26 | 136765 |
| 1716590100 | 5.41 | 0 | 0.00 | 5.47 | 5.58 | 5.35 | 163175 |
| 1716503700 | 5.41 | 0.28 | 5.46 | 5.14 | 5.47 | 5.13 | 108309 |
| 1716417300 | 5.13 | -0.02 | -0.39 | 5.16 | 5.22 | 5.1 | 52886 |
| 1716330900 | 5.15 | 0.09 | 1.78 | 5.0599999 | 5.36 | 5.0599999 | 96458 |
| 1716244500 | 5.0599999 | 0.06 | 1.20 | 4.93 | 5.09 | 4.8 | 57298 |
| 1715985300 | 5 | -0.07 | -1.38 | 5.01 | 5.08 | 4.91 | 108758 |
| 1715898900 | 5.07 | -0.14 | -2.69 | 5.3099999 | 5.3587 | 5.0599999 | 156548 |
| 1715812500 | 5.21 | 0.2 | 3.99 | 5.09 | 5.35 | 5.07 | 233511 |
| 1715726100 | 5.01 | 0.2 | 4.16 | 4.84 | 5.08 | 4.84 | 208576 |
| 1715639700 | 4.8099999 | 0.2 | 4.34 | 4.68 | 4.88 | 4.64 | 185238 |
| 1715380500 | 4.61 | 0.08 | 1.77 | 4.65 | 4.68 | 4.37 | 157203 |
| 1715294100 | 4.53 | -0.18 | -3.72 | 4.7699999 | 4.78 | 4.53 | 93710 |
| 1715207700 | 4.705 | -0.03 | -0.53 | 4.65 | 4.775 | 4.63 | 40842 |
| 1715121300 | 4.73 | 0.16 | 3.50 | 4.57 | 4.76 | 4.5599999 | 93074 |
| 1715034900 | 4.57 | -0.17 | -3.48 | 4.73 | 4.8099999 | 4.5 | 140126 |
| 1714775700 | 4.735 | 0.04 | 0.96 | 4.73 | 4.8 | 4.62 | 76066 |
| 1714689300 | 4.69 | 0.17 | 3.76 | 4.5199999 | 4.69 | 4.35 | 41603 |
| 1714602900 | 4.5199999 | 0.13 | 2.96 | 4.43 | 4.76 | 4.43 | 456397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
