ACHV

Achieve Life Sciences Historical Data

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 Last Traded
-0.31 -4.05% 7.35 18:20:08
Open Price Low Price High Price Close Price Prev Close
7.60 7.22 7.65 7.25 7.66
more quote information »

ACHV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.558.757.227.76243,409-0.20-2.65%
1 Month9.389.387.168.10198,721-2.03-21.64%
3 Months10.5410.547.168.30258,992-3.19-30.27%
6 Months12.6216.107.169.83188,841-5.27-41.76%
1 Year0.51423.240.44043.56917,8386.841,329.96%
3 Years3.3923.240.2257442.091,030,9483.96116.81%
5 Years8.8048.500.2257443.26782,531-1.45-16.48%

ACHV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 7.66 -0.12 -1.54% 7.79 7.9099 7.55 92,938
Jul 23 2021 7.78 0.04 0.52% 7.78 7.8006 7.5701 115,476
Jul 22 2021 7.74 -0.19 -2.4% 8.01 8.75 7.48 763,212
Jul 21 2021 7.93 0.14 1.8% 7.79 8.14 7.76 117,093
Jul 20 2021 7.79 0.33 4.42% 7.55 8.00 7.47 128,325
Jul 19 2021 7.46 -0.07 -0.93% 7.49 7.59 7.16 194,076
Jul 16 2021 7.53 -0.10 -1.31% 7.62 7.70 7.46 81,494
Jul 15 2021 7.63 -0.20 -2.55% 7.78 7.81 7.42 148,621
Jul 14 2021 7.83 -0.07 -0.89% 8.01 8.13 7.76 164,652
Jul 13 2021 7.90 -0.01 -0.13% 7.87 8.09 7.80 141,196
Jul 12 2021 7.91 -0.18 -2.22% 8.09 8.5499 7.82 324,719
Jul 09 2021 8.09 0.09 1.13% 8.15 8.15 7.82 57,860
Jul 08 2021 8.00 0.06 0.76% 7.81 8.10 7.70 128,409
Jul 07 2021 7.94 -0.35 -4.22% 8.23 8.2908 7.80 213,706
Jul 06 2021 8.29 -0.53 -6.01% 8.80 8.80 8.14 188,336
Jul 02 2021 8.82 -0.13 -1.45% 8.95 8.95 8.61 122,038
Jul 01 2021 8.95 -0.03 -0.33% 8.96 9.20 8.68 265,312
Jun 30 2021 8.98 -0.09 -0.99% 9.00 9.16 8.86 146,452
Jun 29 2021 9.07 -0.28 -2.99% 9.38 9.38 8.80 381,793
Jun 28 2021 9.35 1.00 11.98% 8.90 9.54 8.56 1,871,434
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.