ACHV Quote, Trading Chart, Achieve Life Sciences Inc.

home / stock / achv / achv quote

Stock Information
Company Name: Achieve Life Sciences Inc.
Stock Symbol: ACHV
Market: NASDAQ
Website: achievelifesciences.com
Menu
ACHV ACHV Quote ACHV Short ACHV News ACHV Articles ACHV Message Board
Get ACHV Alerts

News, Short Squeeze, Breakout and More Instantly...
ACHV Quote
Last:$4.63
Change Percent:-0.42%
Open:$4.78
Previous Close:$4.63
High:$4.78
Low:$4.59
Volume:118,030
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ACHV Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$4.78
Close:$4.63
High:$4.78
Low:$4.59
Volume:118,030
Date:2024-07-18
Open:$4.88
Close:$4.76
High:$4.925
Low:$4.725
Volume:111,759
Date:2024-07-17
Open:$4.79
Close:$4.86
High:$4.95
Low:$4.75
Volume:146,383
Date:2024-07-16
Open:$4.98
Close:$4.85
High:$4.99
Low:$4.78
Volume:152,951
Date:2024-07-15
Open:$4.88
Close:$4.95
High:$5.02
Low:$4.8402
Volume:124,411
Date:2024-07-12
Open:$4.88
Close:$4.83
High:$4.96
Low:$4.78
Volume:174,046
Date:2024-07-11
Open:$4.77
Close:$4.84
High:$4.86
Low:$4.74
Volume:99,844
Date:2024-07-10
Open:$4.64
Close:$4.71
High:$4.74
Low:$4.6
Volume:96,640
Date:2024-07-09
Open:$4.58
Close:$4.63
High:$4.67
Low:$4.53
Volume:93,401
Date:2024-07-08
Open:$4.54
Close:$4.58
High:$4.67
Low:$4.48
Volume:190,647
Date:2024-07-05
Open:$4.51
Close:$4.54
High:$4.56
Low:$4.44
Volume:156,887
Date:2024-07-04
Open:$4.59
Close:$4.51
High:$4.64
Low:$4.48
Volume:120,883
Date:2024-07-03
Open:$4.59
Close:$4.51
High:$4.64
Low:$4.48
Volume:120,883
Date:2024-07-02
Open:$4.71
Close:$4.59
High:$4.76
Low:$4.58
Volume:153,824
Date:2024-07-01
Open:$4.65
Close:$4.78
High:$4.91
Low:$4.61
Volume:505,423
Date:2024-06-28
Open:$4.6
Close:$4.7
High:$4.82
Low:$4.53
Volume:4,684,483
Date:2024-06-27
Open:$4.77
Close:$4.64
High:$5.01
Low:$4.64
Volume:336,744
Date:2024-06-26
Open:$4.62
Close:$4.76
High:$4.84
Low:$4.54
Volume:263,291
Date:2024-06-25
Open:$4.7
Close:$4.64
High:$4.78
Low:$4.63
Volume:203,117
Date:2024-06-24
Open:$4.91
Close:$4.73
High:$5.01
Low:$4.71
Volume:212,749