Achieve Life Sciences Historical Data - ACHV

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Achieve Life Sciences Inc ACHV NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.06 -3.9% 1.48 1.578 1.48 1.52 1.54 20:00:00
more quote information »

ACHV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.581.641.451.542954k-0.1-6.33%
1 Month2.092.431.41.8030109k-0.61-29.19%
3 Months1.852.511.41.9519108k-0.37-20.00%
6 Months3.554.631.42.8127172k-2.07-58.31%
1 Year2.445.21.04492.9707551k-0.96-39.34%
3 Years3.60548.51.04495.4657516k-2.125-58.95%
5 Years21.648.51.044910.2036473k-20.12-93.15%

ACHV 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20191.48-0.06-3.90%1.481.57877,796
Oct 17 20191.54-0.03-1.91%1.521.638968,556
Oct 16 20191.57+0.04+2.60%1.521.6417,041
Oct 15 20191.5302+0.03+1.69%1.471.57558,813
Oct 14 20191.5048-0.07-4.15%1.451.5662,332
Oct 11 20191.57+0.02+1.29%1.521.6359,495
Oct 10 20191.55-0.02-1.27%1.551.6248,507
Oct 09 20191.57-0.05-3.09%1.561.6359,903
Oct 08 20191.62-0.04-2.41%1.571.6631,780
Oct 07 20191.66+0.05+3.11%1.521.7170,250
Oct 04 20191.61-0.05-3.01%1.56481.69109,514
Oct 03 20191.66+0.15+9.93%1.401.7185,640
Oct 02 20191.51-0.16-9.58%1.441.70243,995
Oct 01 20191.67-0.03-1.76%1.641.75143,116
Sep 30 20191.70-0.18-9.57%1.691.90261,399
Sep 27 20191.88-0.09-4.57%1.881.98138,816
Sep 26 20191.97-0.11-5.29%1.932.1197135,306
Sep 25 20192.08-0.03-1.42%2.052.21127,056
Sep 24 20192.11-0.20-8.66%2.112.3905155,152
Sep 23 20192.31+0.03+1.32%2.242.43234,684
Sep 20 20192.28+0.16+7.55%2.052.30136,089
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.