Achieve Life Sciences Inc (SP4P)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.495 | -12.4528301887 | 3.975 | 4 | 3.48 | 248 | 3.97264113 | DE |
| 4 | -0.72 | -17.1428571429 | 4.2 | 4.385 | 3.48 | 221 | 4.07215254 | DE |
| 12 | -1.175 | -25.2416756176 | 4.655 | 4.8949999 | 3.48 | 579 | 4.18672799 | DE |
| 26 | -1.02 | -22.6666666667 | 4.5 | 4.8949999 | 3.48 | 364 | 4.18985927 | DE |
| 52 | -0.12 | -3.33333333333 | 3.6 | 5.03 | 3.48 | 399 | 4.16808901 | DE |
| 156 | -1.0799999 | -23.6842088527 | 4.5599999 | 5.4 | 2.88 | 597 | 3.87977118 | DE |
| 260 | -1.0799999 | -23.6842088527 | 4.5599999 | 5.4 | 2.88 | 597 | 3.87977118 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730841960 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1730755560 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1730496360 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1730409960 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1730323560 | 4.315 | -0.2 | -4.43 | 4.315 | 4.315 | 4.315 | 25 |
| 1730237160 | 4.5149999 | 0.06 | 1.46 | 4.5149999 | 4.5149999 | 4.5149999 | 25 |
| 1730147160 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729887960 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729801560 | 4.45 | -0.23 | -4.91 | 4.45 | 4.45 | 4.45 | 224 |
| 1729715160 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729628760 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729542360 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729283160 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729196760 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729110360 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729023960 | 4.68 | 0.11 | 2.30 | 4.68 | 4.68 | 4.68 | 3 |
| 1728937560 | 4.575 | 0 | 0.00 | 4.575 | 4.575 | 4.575 | 0 |
| 1728678360 | 4.575 | -0.32 | -6.54 | 4.575 | 4.575 | 4.575 | 400 |
| 1728591960 | 4.8949999 | 0 | 0.00 | 4.8949999 | 4.8949999 | 4.8949999 | 0 |
| 1728505560 | 4.8949999 | 0.31 | 6.76 | 4.8949999 | 4.8949999 | 4.8949999 | 100 |
| 1728419160 | 4.585 | -0.02 | -0.33 | 4.585 | 4.585 | 4.585 | 1 |
| 1728332760 | 4.5999999 | 0.72 | 18.71 | 4.655 | 4.655 | 4.47 | 332 |
| 1728073560 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727987160 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727900760 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727814360 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727727960 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727468760 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1727382360 | 3.875 | -0.17 | -4.20 | 3.875 | 3.875 | 3.875 | 210 |
| 1727295960 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1727209560 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1727123160 | 4.045 | 0.07 | 1.63 | 4.045 | 4.045 | 4.045 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
