Achieve Life Sciences Inc (SP4P)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 8.5910652921 | 2.91 | 3.205 | 2.79 | 369 | 2.91172203 | DE |
| 4 | -0.505 | -13.7789904502 | 3.665 | 3.7 | 2.79 | 369 | 3.20500762 | DE |
| 12 | -1.04 | -24.7619047619 | 4.2 | 4.385 | 2.79 | 573 | 3.81844696 | DE |
| 26 | -0.9799999 | -23.6714957409 | 4.1399999 | 4.8949999 | 2.79 | 375 | 3.88336319 | DE |
| 52 | -1.4799999 | -31.8965502564 | 4.6399999 | 5.03 | 2.79 | 393 | 4.07043712 | DE |
| 156 | -1.3999999 | -30.7017528663 | 4.5599999 | 5.4 | 2.79 | 568 | 3.83498855 | DE |
| 260 | -1.3999999 | -30.7017528663 | 4.5599999 | 5.4 | 2.79 | 568 | 3.83498855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 3.205 | 0.06 | 1.91 | 3.205 | 3.205 | 3.205 | 4 |
| 1738272420 | 3.145 | 0 | 0.00 | 3.145 | 3.145 | 3.145 | 0 |
| 1738186020 | 3.145 | 0.14 | 4.66 | 3.05 | 3.145 | 3.025 | 160 |
| 1738099620 | 3.005 | 0.22 | 7.71 | 3.035 | 3.035 | 3.005 | 158 |
| 1738013220 | 2.79 | -0.11 | -3.79 | 2.79 | 2.79 | 2.79 | 350 |
| 1737754020 | 2.9 | 0.02 | 0.52 | 2.91 | 2.91 | 2.875 | 807 |
| 1737667620 | 2.8849999 | 0 | 0.00 | 2.8849999 | 2.8849999 | 2.8849999 | 0 |
| 1737581220 | 2.8849999 | 0.02 | 0.70 | 2.8849999 | 2.8849999 | 2.8849999 | 350 |
| 1737494820 | 2.865 | -0.23 | -7.43 | 2.865 | 2.865 | 2.865 | 275 |
| 1737408420 | 3.095 | 0.11 | 3.51 | 3.05 | 3.095 | 3.05 | 522 |
| 1737149220 | 2.99 | -0.28 | -8.56 | 2.99 | 2.99 | 2.99 | 16 |
| 1737062820 | 3.27 | 0.15 | 4.81 | 3.255 | 3.37 | 3.255 | 450 |
| 1736976420 | 3.12 | 0.02 | 0.81 | 3.12 | 3.12 | 3.12 | 154 |
| 1736890020 | 3.095 | -0.29 | -8.43 | 3.165 | 3.165 | 3.095 | 255 |
| 1736803620 | 3.38 | -0.02 | -0.59 | 3.375 | 3.38 | 3.375 | 1129 |
| 1736544420 | 3.4 | -0.1 | -2.86 | 3.4 | 3.4 | 3.4 | 218 |
| 1736458020 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736371620 | 3.5 | -0.16 | -4.37 | 3.545 | 3.57 | 3.5 | 176 |
| 1736285220 | 3.66 | -0.04 | -1.08 | 3.34 | 3.66 | 3.34 | 480 |
| 1736198820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735939620 | 3.7 | 0.24 | 6.78 | 3.665 | 3.7 | 3.665 | 405 |
| 1735853220 | 3.465 | -0.19 | -5.20 | 3.465 | 3.465 | 3.465 | 433 |
| 1735594020 | 3.655 | 0 | 0.00 | 3.655 | 3.655 | 3.655 | 0 |
| 1735334820 | 3.655 | 0.18 | 5.03 | 3.655 | 3.655 | 3.655 | 10 |
| 1734989220 | 3.48 | -0.45 | -11.45 | 3.48 | 3.48 | 3.48 | 210 |
| 1734730020 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1734643620 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1734557220 | 3.93 | -0.05 | -1.13 | 3.965 | 3.965 | 3.93 | 39 |
| 1734470820 | 3.975 | 0 | 0.00 | 3.845 | 4 | 3.845 | 701 |
| 1734384420 | 3.975 | -0.07 | -1.73 | 3.975 | 3.975 | 3.975 | 4 |
| 1734125220 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1734038820 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1733952420 | 4.045 | -0.31 | -7.12 | 4.045 | 4.045 | 4.045 | 7 |
| 1733866020 | 4.355 | 0 | 0.00 | 4.355 | 4.355 | 4.355 | 0 |
| 1733779620 | 4.355 | -0.03 | -0.68 | 4.2 | 4.36 | 4.2 | 80 |
| 1733520420 | 4.385 | 0.26 | 6.30 | 4.155 | 4.385 | 4.155 | 56 |
| 1733434020 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 0 |
| 1733347620 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 0 |
| 1733261220 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 0 |
| 1733174820 | 4.125 | 0.01 | 0.36 | 4.25 | 4.25 | 4.125 | 44 |
| 1732915620 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1732829220 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1732742820 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1732656420 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1732570020 | 4.11 | -0.03 | -0.72 | 4.2 | 4.2 | 4.095 | 839 |
| 1732310820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1732224420 | 4.1399999 | 0.09 | 2.35 | 4.1399999 | 4.1399999 | 4.1399999 | 10157 |
| 1732138020 | 4.045 | -0.01 | -0.25 | 4.045 | 4.045 | 4.045 | 200 |
| 1732051560 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1731965160 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1731705960 | 4.055 | -0.25 | -5.70 | 4.215 | 4.215 | 4.055 | 5 |
| 1731619560 | 4.3 | 0.18 | 4.37 | 4.3 | 4.3 | 4.3 | 20 |
| 1731533220 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1731446820 | 4.12 | -0.08 | -1.90 | 4.12 | 4.12 | 4.12 | 2 |
| 1731360420 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1731101220 | 4.2 | -0.66 | -13.58 | 4.2 | 4.2 | 4.2 | 200 |
| 1731014760 | 4.86 | 0.06 | 1.25 | 4.675 | 4.86 | 4.675 | 8 |
| 1730928360 | 4.8 | 0.48 | 11.24 | 4.8 | 4.8 | 4.8 | 425 |
| 1730790000 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1730703600 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
