ACHV - Achieve Life Sciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20193.34003.55003.13003.19003.19001,083,300
Apr 01, 20193.25003.34003.15003.18003.1800118,800
Mar 29, 20193.13003.34003.13003.23003.2300121,600
Mar 28, 20193.14003.43003.05003.13003.1300375,200
Mar 27, 20192.93003.19002.90003.15003.1500223,700
Mar 26, 20193.02003.11002.90002.96002.9600143,500
Mar 25, 20192.86003.14002.78003.02003.0200285,600
Mar 22, 20192.95003.01002.82002.83002.8300255,500
Mar 21, 20193.13003.15002.98002.98002.9800291,800
Mar 20, 20193.09003.27003.03003.17003.1700450,900
Mar 19, 20193.17003.25003.07003.12003.1200291,900
Mar 18, 20192.86003.28002.77003.17003.17001,127,800
Mar 15, 20194.16004.30003.00003.01003.010014,108,400
Mar 14, 20192.43002.48002.42002.45002.45002,209,100
Mar 13, 20192.47002.47002.35002.45002.4500152,300
Mar 12, 20192.40002.45002.37002.39002.3900162,400
Mar 11, 20192.38002.45002.33002.40002.400084,200
Mar 08, 20192.46002.50002.37002.37002.3700220,300
Mar 07, 20192.67002.70002.40002.50002.5000274,900
Mar 06, 20192.44002.76002.38002.61002.6100546,300
Mar 05, 20192.50002.54002.40002.46002.4600174,500
Mar 04, 20192.44002.50002.35002.42002.4200369,200
Mar 01, 20192.45002.54002.43002.45002.4500342,600
Feb 28, 20192.42002.60002.39002.45002.4500464,400
Feb 27, 20192.41002.63002.40002.45002.4500795,700
Feb 26, 20192.58002.74002.34002.45002.45001,418,900
Feb 25, 20193.02003.07002.45002.65002.65004,806,100
Feb 22, 20192.78004.54002.72003.30003.300068,893,400
Feb 21, 20191.58001.82001.55001.79001.7900145,500
Feb 20, 20191.81001.84001.52001.58001.5800189,600
Feb 19, 20191.70001.75001.70001.74001.740032,600
Feb 15, 20191.73001.74001.67001.68001.680018,400
Feb 14, 20191.75001.75001.63001.74001.740053,000
Feb 13, 20191.72001.79001.66001.75001.750089,400
Feb 12, 20191.63001.71001.63001.68001.680025,300
Feb 11, 20191.62001.67001.62001.63001.630075,800
Feb 08, 20191.67001.68001.62001.63001.630039,700
Feb 07, 20191.65001.69001.61001.65001.650039,300
Feb 06, 20191.61001.73001.61001.68001.680073,800
Feb 05, 20191.67001.75001.62001.62001.620077,900
Feb 04, 20191.75001.80001.63001.67001.6700185,700
Feb 01, 20191.52001.70001.49001.68001.6800210,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...