ACHV

Achieve Life Sciences Historical Data

ACHV Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 9.93 -0.30 -2.93% 10.35 10.49 9.64 134,922
Apr 15 2021 10.23 -0.26 -2.48% 10.09 10.63 10.05 61,400
Apr 14 2021 10.49 -0.23 -2.15% 10.83 11.3699 10.29 111,902
Apr 13 2021 10.72 -0.36 -3.25% 11.08 11.28 10.63 74,163
Apr 12 2021 11.08 -0.32 -2.81% 11.34 11.44 10.7601 39,271
Apr 09 2021 11.40 0.15 1.33% 11.21 11.72 11.21 39,821
Apr 08 2021 11.25 0.04 0.36% 11.33 11.52 11.00 24,179
Apr 07 2021 11.21 0.05 0.45% 11.26 11.67 11.05 43,565
Apr 06 2021 11.16 0.03 0.27% 11.28 11.46 10.95 56,687
Apr 05 2021 11.13 -0.42 -3.64% 11.74 11.74 10.94 44,412
Apr 02 2021 11.55 0.00 +0.00% 11.70 11.78 11.35 0
Apr 01 2021 11.55 -0.03 -0.26% 11.70 11.78 11.35 30,136
Mar 31 2021 11.58 0.73 6.73% 10.87 11.67 10.87 68,639
Mar 30 2021 10.85 -0.35 -3.13% 11.23 11.23 10.63 61,447
Mar 29 2021 11.20 -0.64 -5.41% 11.70 11.8078 11.07 43,282
Mar 26 2021 11.84 -0.13 -1.09% 12.16 12.35 11.61 29,505
Mar 25 2021 11.97 0.16 1.35% 11.81 12.30 11.50 48,804
Mar 24 2021 11.81 -0.39 -3.2% 12.14 12.4703 11.8054 71,221
Mar 23 2021 12.20 -0.44 -3.48% 12.64 12.64 11.80 106,025
Mar 22 2021 12.64 0.35 2.85% 12.33 12.74 12.0812 85,363
Mar 19 2021 12.29 -0.43 -3.38% 12.54 12.88 12.15 114,326
Mar 18 2021 12.72 0.26 2.09% 12.08 12.95 12.01 201,334
Mar 17 2021 12.46 0.77 6.59% 11.45 12.47 11.35 107,125
Mar 16 2021 11.69 -0.41 -3.39% 12.18 12.46 11.35 81,209
Mar 15 2021 12.10 0.45 3.86% 12.42 12.87 11.51 147,000
Mar 12 2021 11.65 -0.45 -3.72% 11.42 11.77 11.22 223,436
Mar 11 2021 12.10 0.36 3.07% 11.92 12.60 11.92 103,166
Mar 10 2021 11.74 -0.03 -0.25% 11.71 12.19 11.555 70,785
Mar 09 2021 11.77 0.01 0.09% 11.78 12.1815 11.5101 81,952
Mar 08 2021 11.76 1.17 11.05% 10.62 11.76 10.4012 182,559
Mar 05 2021 10.59 0.15 1.44% 10.55 10.82 9.18 235,838
Mar 04 2021 10.44 -1.01 -8.82% 11.18 11.50 10.1501 168,120
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 15 2021 15.77 0.00 +0.00% 14.51 15.83 14.15 0
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
Feb 03 2021 13.70 0.94 7.37% 12.55 13.95 12.55 279,098
Feb 02 2021 12.76 0.67 5.54% 12.19 12.98 11.86 240,954
Feb 01 2021 12.09 -0.11 -0.9% 12.20 12.48 11.80 162,598
Jan 29 2021 12.20 0.62 5.35% 11.79 12.60 11.60 243,106
Jan 28 2021 11.58 -0.45 -3.74% 12.00 12.8394 11.33 276,509
Jan 27 2021 12.03 -1.06 -8.1% 12.62 12.99 11.92 384,476
Jan 26 2021 13.09 0.43 3.4% 12.89 13.45 12.32 398,072
Jan 25 2021 12.66 0.88 7.47% 12.03 13.5363 12.00 615,977
Jan 22 2021 11.78 -0.77 -6.14% 12.15 12.3099 10.91 1,092,409
Jan 21 2021 12.55 2.13 20.44% 10.30 15.20 9.90 5,941,997
Jan 20 2021 10.42 0.36 3.58% 10.01 10.50 9.69 338,241
Jan 19 2021 10.06 0.31 3.18% 9.8348 10.14 9.62 274,072


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.