ACHV - Achieve Life Sciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 20191.50001.59001.47001.50001.5000122,000
Jan 30, 20191.41001.47001.41001.46001.460031,100
Jan 29, 20191.39001.46001.33001.42001.420026,100
Jan 28, 20191.43001.47001.36001.40001.400044,100
Jan 25, 20191.49001.59001.41001.46001.4600261,500
Jan 24, 20191.29001.49001.25001.46001.4600396,300
Jan 23, 20191.29001.31001.23001.25001.250062,400
Jan 22, 20191.30001.30001.25001.29001.2900100,200
Jan 18, 20191.30001.34001.25001.33001.330049,700
Jan 17, 20191.30001.35001.23001.30001.300088,600
Jan 16, 20191.32001.39001.21001.26001.2600195,300
Jan 15, 20191.23001.48001.21001.42001.4200907,500
Jan 14, 20191.26001.35001.16001.16001.1600780,200
Jan 11, 20191.28001.32001.23001.23001.230058,300
Jan 10, 20191.27001.32001.25001.26001.260060,800
Jan 09, 20191.35001.37001.27001.32001.320084,300
Jan 08, 20191.46001.46001.31001.33001.330058,700
Jan 07, 20191.37001.43001.23001.35001.3500120,000
Jan 04, 20191.30001.45001.26001.35001.3500171,900
Jan 03, 20191.27001.36001.16001.31001.3100244,700
Jan 02, 20191.26001.36001.25001.28001.2800113,500
Dec 31, 20181.20001.24001.19001.21001.210062,300
Dec 28, 20181.20001.25001.18001.20001.200049,800
Dec 27, 20181.25001.27001.19001.20001.200030,800
Dec 26, 20181.20001.28001.16001.25001.250099,200
Dec 24, 20181.26001.31001.20001.27001.270055,600
Dec 21, 20181.24001.24001.04001.18001.1800127,200
Dec 20, 20181.31001.32001.11001.22001.2200104,800
Dec 19, 20181.27001.35001.25001.31001.310069,100
Dec 18, 20181.44001.57001.26001.27001.2700468,600
Dec 17, 20181.42001.49001.35001.35001.350041,100
Dec 14, 20181.41001.45001.35001.45001.450061,600
Dec 13, 20181.45001.53001.32001.44001.4400258,300
Dec 12, 20181.42001.50001.40001.41001.410037,500
Dec 11, 20181.54001.54001.43001.43001.430041,900
Dec 10, 20181.50001.57001.45001.48001.480071,600
Dec 07, 20181.54001.70001.45001.45001.4500241,100
Dec 06, 20181.48001.52001.43001.48001.480037,400
Dec 04, 20181.54001.62001.46001.48001.480059,300
Dec 03, 20181.58001.63001.52001.53001.530043,000
Nov 30, 20181.55001.62001.51001.52001.520071,600
Nov 29, 20181.60001.65001.54001.55001.550050,700
Nov 28, 20181.65001.68001.58001.66001.660072,200
Nov 27, 20181.72001.73001.60001.60001.600034,300
Nov 26, 20181.77001.77001.61001.65001.650043,200
Nov 23, 20181.70001.84001.54001.54001.540042,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...