ACHV

Achieve Life Sciences Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.15 1.33% 11.40 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.21 11.21 11.72 11.40 11.25
more quote information »

ACHV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.7411.7410.9411.1842,211-0.34-2.9%
1 Month11.4212.9510.6311.9483,563-0.02-0.18%
3 Months9.1016.109.1012.41290,7362.3025.27%
6 Months9.8216.107.1310.63243,3381.5816.09%
1 Year0.33423.240.312.031,473,65611.073,313.17%
3 Years12.5023.240.2257442.161,085,243-1.10-8.8%
5 Years7.38948.500.2257443.49801,0784.0154.28%

ACHV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.