ACHV - Achieve Life Sciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.01002.17001.88001.94001.9400167,200
Aug 22, 20191.90002.03001.89001.98001.9800104,600
Aug 21, 20191.85001.93001.83001.86001.860055,300
Aug 20, 20191.89001.94001.80001.86001.860036,100
Aug 19, 20191.85001.94001.82001.88001.880050,600
Aug 16, 20191.80001.94001.71001.81001.810095,200
Aug 15, 20191.78001.84001.75001.77001.770062,600
Aug 14, 20191.90001.90001.71001.79001.790077,900
Aug 13, 20191.78001.94001.78001.90001.9000155,200
Aug 12, 20191.76001.80001.75001.79001.790029,000
Aug 09, 20191.81001.95001.70001.75001.7500159,700
Aug 08, 20191.74001.93001.74001.85001.8500109,900
Aug 07, 20191.76001.81001.62001.75001.750099,800
Aug 06, 20191.67001.83001.66001.75001.750062,100
Aug 05, 20191.79001.79001.61001.68001.680097,200
Aug 02, 20191.83001.85001.77001.79001.790091,400
Aug 01, 20191.82001.84001.81001.82001.820033,600
Jul 31, 20191.85001.88001.82001.83001.830074,500
Jul 30, 20191.89001.91001.82001.83001.830033,700
Jul 29, 20191.87001.94001.80001.90001.9000143,200
Jul 26, 20191.85001.96001.83001.85001.850099,800
Jul 25, 20191.90001.91001.82001.84001.840067,500
Jul 24, 20191.84001.94001.84001.89001.890091,200
Jul 23, 20191.90001.91001.80001.85001.8500281,100
Jul 22, 20191.83001.94001.77001.86001.8600110,900
Jul 19, 20191.91001.97001.89001.89001.89009,300
Jul 18, 20191.94001.95001.86001.93001.930042,700
Jul 17, 20191.96002.10001.93001.93001.9300152,800
Jul 16, 20191.84002.00001.81001.95001.9500144,200
Jul 15, 20191.76001.87001.76001.85001.850037,200
Jul 12, 20191.76001.90001.76001.76001.760095,400
Jul 11, 20191.75001.80001.66001.77001.770078,300
Jul 10, 20191.80001.85001.70001.73001.7300157,900
Jul 09, 20191.90001.93001.78001.80001.8000154,300
Jul 08, 20192.00002.03001.88001.89001.8900111,300
Jul 05, 20192.00002.03001.97002.01002.010053,500
Jul 03, 20192.04002.04001.92002.00002.000087,400
Jul 02, 20192.12002.15001.98002.04002.0400117,400
Jul 01, 20191.99002.24001.91002.12002.1200588,400
Jun 28, 20192.02002.06001.84001.93001.9300212,700
Jun 27, 20192.03002.13002.00002.03002.0300118,900
Jun 26, 20192.05002.10001.92002.02002.0200168,500
Jun 25, 20192.13002.22002.05002.07002.0700120,500
Jun 24, 20192.31002.31001.91002.11002.1100372,800
Jun 21, 20192.46002.50002.27002.32002.3200299,600
Jun 20, 20192.45002.54002.40002.41002.410099,900
Jun 19, 20192.52002.57002.42002.42002.4200194,200
Jun 18, 20192.56002.65002.51002.59002.5900182,500
Jun 17, 20192.50002.64002.41002.53002.5300275,900
Jun 14, 20192.72002.75002.47002.50002.5000333,600
Jun 13, 20192.66002.77002.64002.67002.6700177,600
Jun 12, 20192.89002.89002.53002.65002.6500407,000
Jun 11, 20193.56003.68002.45002.90002.90003,309,000
Jun 10, 20193.67003.95003.67003.88003.8800108,300
Jun 07, 20193.58003.86003.57003.66003.6600134,300
Jun 06, 20193.72003.95003.55003.55003.5500168,300
Jun 05, 20193.86003.98003.75003.82003.820059,800
Jun 04, 20194.04004.14003.80003.86003.860081,100
Jun 03, 20194.23004.43004.00004.08004.0800261,700
May 31, 20194.20004.29003.98004.21004.2100194,700
May 30, 20194.20004.27003.90004.23004.2300190,100
May 29, 20194.15004.37004.10004.16004.1600103,500
May 28, 20194.03004.25003.95004.23004.2300184,600
May 24, 20193.65003.95003.65003.86003.8600161,100
May 23, 20193.61003.66003.57003.63003.630064,300
May 22, 20193.50003.67003.40003.59003.590069,000
May 21, 20193.34003.68003.34003.50003.5000123,700
May 20, 20193.39003.48003.25003.40003.4000192,700
May 17, 20193.77003.83003.47003.49003.4900224,000
May 16, 20193.97004.11003.67003.83003.8300256,300
May 15, 20194.03004.34004.02004.22004.2200184,600
May 14, 20194.00004.29003.94004.02004.0200241,600
May 13, 20194.03004.06003.80003.94003.9400162,100
May 10, 20194.12004.18004.06004.13004.1300109,700
May 09, 20194.25004.30003.85004.12004.1200255,100
May 08, 20194.23004.31004.13004.27004.2700100,200
May 07, 20194.40004.41004.19004.25004.2500123,400
May 06, 20194.31004.36004.18004.29004.2900176,400
May 03, 20194.44004.50004.29004.32004.3200187,300
May 02, 20194.46004.60004.29004.37004.3700175,300
May 01, 20194.25004.57004.25004.46004.4600214,000
Apr 30, 20194.35004.51004.20004.25004.2500151,900
Apr 29, 20194.31004.63004.25004.35004.3500412,400
Apr 26, 20194.00004.39004.00004.35004.3500247,200
Apr 25, 20194.13004.31003.95004.02004.0200294,100
Apr 24, 20194.11004.50004.05004.16004.1600772,900
Apr 23, 20193.84004.08003.65004.05004.0500474,700
Apr 22, 20193.48003.94003.48003.86003.8600411,000
Apr 18, 20193.55003.60003.47003.54003.540084,700
Apr 17, 20193.52003.60003.49003.58003.580047,000
Apr 16, 20193.38003.58003.38003.50003.500058,900
Apr 15, 20193.51003.68003.34003.38003.3800159,500
Apr 12, 20193.60003.65003.50003.51003.510069,600
Apr 11, 20193.64003.65003.53003.55003.5500180,100
Apr 10, 20193.76003.79003.60003.63003.6300135,700
Apr 09, 20193.77003.85003.70003.79003.7900202,200
Apr 08, 20193.72003.80003.51003.77003.7700346,000
Apr 05, 20193.56003.82003.56003.70003.7000724,600
Apr 04, 20193.34003.58003.32003.50003.5000483,200
Apr 03, 20193.20003.38003.20003.37003.3700235,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...