home / stock / achv / achv quote
Last: | $4.545 |
---|---|
Change Percent: | 0.0% |
Open: | $4.49 |
Close: | $4.545 |
High: | $4.6773 |
Low: | $4.38 |
Volume: | 126,802 |
Last Trade Date Time: | 03/28/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.545 | $4.49 | $4.545 | $4.6773 | $4.38 | 126,802 | 03-29-2024 |
$4.545 | $4.49 | $4.545 | $4.6773 | $4.38 | 124,702 | 03-28-2024 |
$4.52 | $4.66 | $4.52 | $4.66 | $4.47 | 90,371 | 03-27-2024 |
$4.66 | $4.76 | $4.66 | $4.785 | $4.54 | 70,140 | 03-26-2024 |
$4.67 | $4.6 | $4.67 | $4.814 | $4.51 | 91,377 | 03-25-2024 |
$4.6 | $4.6 | $4.6 | $4.63 | $4.5158 | 46,633 | 03-22-2024 |
$4.6 | $4.6 | $4.6 | $4.69 | $4.5101 | 74,445 | 03-21-2024 |
$4.66 | $4.6 | $4.66 | $4.67 | $4.5101 | 78,872 | 03-20-2024 |
$4.56 | $4.6 | $4.56 | $4.615 | $4.49 | 68,972 | 03-19-2024 |
$4.6 | $4.57 | $4.6 | $4.69 | $4.49 | 89,396 | 03-18-2024 |
$4.59 | $4.52 | $4.59 | $4.59 | $4.35 | 718,742 | 03-15-2024 |
$4.46 | $4.41 | $4.46 | $4.6899 | $4.36 | 87,839 | 03-14-2024 |
$4.42 | $4.35 | $4.42 | $4.46 | $4.35 | 51,120 | 03-13-2024 |
$4.35 | $4.35 | $4.35 | $4.46 | $4.32 | 248,904 | 03-12-2024 |
$4.35 | $4.32 | $4.35 | $4.4 | $4.27 | 58,125 | 03-11-2024 |
$4.39 | $4.42 | $4.39 | $4.48 | $4.37 | 68,539 | 03-08-2024 |
$4.38 | $4.5 | $4.38 | $4.5 | $4.27 | 107,362 | 03-07-2024 |
$4.43 | $4.4 | $4.43 | $4.47 | $4.3045 | 55,664 | 03-06-2024 |
$4.39 | $4.4 | $4.39 | $4.44 | $4.33 | 83,941 | 03-05-2024 |
$4.42 | $4.41 | $4.42 | $4.48 | $4.28 | 903,407 | 03-04-2024 |
News, Short Squeeze, Breakout and More Instantly...
Achieve Life Sciences Inc. Company Name:
ACHV Stock Symbol:
NASDAQ Market:
Achieve Life Sciences Inc. Website:
SEATTLE and VANCOUVER, British Columbia, March 28, 2024 (GLOBE NEWSWIRE) -- Achieve Life Sciences, Inc. (NASDAQ: ACHV), a late-stage pharmaceutical company committed to the global development and commercialization of cytisinicline for smoking cessation and nicotine dependence, today announced fou...
Swire Pacific Ltd. ADR (Class A) (SWRAY) is expected to report for Q4 2023 Troika Media Group Inc. (TRKAQ) is expected to report for quarter end 2023-12-31 American Environmental Partners Inc. (AEPT) is expected to report for quarter end 2023-12-31 Veolia Environnement S.A. ADR (VEOEY...
SEATTLE and VANCOUVER, British Columbia, March 20, 2024 (GLOBE NEWSWIRE) -- Achieve Life Sciences, Inc. (NASDAQ:ACHV), a late-stage pharmaceutic...