Achieve Life Sciences, Inc. Historical Data - ACHV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.10 5.41% 1.95 2.00 1.81 1.84 1.85 19:40:14
more quote information »

ACHV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.921.661.7731103k0.052.63%
1 Month2.562.771.662.1126170k-0.61-23.83%
3 Months3.844.631.663.2437251k-1.89-49.22%
6 Months1.325.21.213.1688952k0.6347.73%
1 Year3.535.251.04493.2112777k-1.58-44.76%
3 Years9.848.51.04495.5335531k-7.85-80.10%
5 Years32.548.51.044910.6050475k-30.55-94.00%

ACHV 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 16 20191.95+0.10+5.41%1.81292.00142,340
Jul 15 20191.85+0.09+5.11%1.761.8737,044
Jul 12 20191.76-0.01-0.56%1.701.899995,432
Jul 11 20191.77+0.04+2.31%1.661.8078,224
Jul 10 20191.73-0.07-3.89%1.701.85157,786
Jul 09 20191.80-0.09-4.76%1.781.925144,330
Jul 08 20191.89-0.12-5.97%1.882.03111,194
Jul 05 20192.01+0.01+0.50%1.972.0353,453
Jul 03 20192.00-0.04-1.96%1.922.0487,420
Jul 02 20192.04-0.08-3.77%1.982.15117,416
Jul 01 20192.12+0.09+4.43%1.912.24585,252
Jun 28 20192.030.000.00%2.032.030
Jun 27 20192.03+0.01+0.50%2.002.1499118,394
Jun 26 20192.02-0.05-2.42%1.922.10168,473
Jun 25 20192.07-0.04-1.90%2.052.54120,528
Jun 24 20192.11-0.21-9.05%1.912.312372,807
Jun 21 20192.32-0.09-3.73%2.272.77295,218
Jun 20 20192.41-0.01-0.41%2.322.5999,940
Jun 19 20192.42-0.17-6.56%2.422.59193,113
Jun 18 20192.59+0.06+2.37%2.51032.65181,504
Jun 17 20192.53+0.03+1.20%2.412.6406275,708
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.