NasdaqCM - Nasdaq Real Time Price USD
Achieve Life Sciences, Inc. (ACHV)
3.6900
-0.0700
(-1.86%)
At close: June 10 at 4:00:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 3.7500 | 3.9000 | 3.6700 | 3.6900 | 3.6900 | 212,800 |
Jun 9, 2025 | 3.9000 | 3.9100 | 3.6400 | 3.7600 | 3.7600 | 193,100 |
Jun 6, 2025 | 3.5200 | 3.8500 | 3.5200 | 3.8300 | 3.8300 | 244,600 |
Jun 5, 2025 | 3.8000 | 3.8100 | 3.4400 | 3.5300 | 3.5300 | 438,200 |
Jun 4, 2025 | 4.2100 | 4.2900 | 3.8100 | 3.8300 | 3.8300 | 641,000 |
Jun 3, 2025 | 3.9400 | 4.3000 | 3.8600 | 4.2100 | 4.2100 | 917,800 |
Jun 2, 2025 | 3.6000 | 3.9200 | 3.5000 | 3.9000 | 3.9000 | 491,000 |
May 30, 2025 | 3.3000 | 3.6400 | 3.2100 | 3.5800 | 3.5800 | 528,200 |
May 29, 2025 | 3.1900 | 3.4200 | 3.1000 | 3.3400 | 3.3400 | 279,600 |
May 28, 2025 | 3.2000 | 3.2000 | 3.0600 | 3.1500 | 3.1500 | 152,000 |
May 27, 2025 | 3.0900 | 3.2000 | 3.0600 | 3.1600 | 3.1600 | 202,900 |
May 23, 2025 | 2.9000 | 3.0500 | 2.8900 | 3.0400 | 3.0400 | 112,200 |
May 22, 2025 | 3.0900 | 3.0900 | 2.9200 | 2.9700 | 2.9700 | 138,800 |
May 21, 2025 | 3.2200 | 3.2700 | 3.0300 | 3.1400 | 3.1400 | 176,500 |
May 20, 2025 | 3.3000 | 3.3200 | 2.9600 | 3.2600 | 3.2600 | 561,300 |
May 19, 2025 | 3.1300 | 3.3100 | 3.0300 | 3.3100 | 3.3100 | 508,500 |
May 16, 2025 | 2.7500 | 3.1000 | 2.6800 | 3.0800 | 3.0800 | 564,800 |
May 15, 2025 | 2.5100 | 2.7400 | 2.4800 | 2.7300 | 2.7300 | 125,700 |
May 14, 2025 | 2.6400 | 2.6600 | 2.4200 | 2.4800 | 2.4800 | 141,200 |
May 13, 2025 | 2.5600 | 2.6700 | 2.4900 | 2.6500 | 2.6500 | 174,600 |
May 12, 2025 | 2.4300 | 2.5400 | 2.4100 | 2.4800 | 2.4800 | 125,100 |
May 9, 2025 | 2.4400 | 2.5300 | 2.3400 | 2.3500 | 2.3500 | 128,700 |
May 8, 2025 | 2.3800 | 2.4800 | 2.3400 | 2.4300 | 2.4300 | 111,800 |
May 7, 2025 | 2.4800 | 2.5600 | 2.3500 | 2.3800 | 2.3800 | 231,600 |
May 6, 2025 | 2.6200 | 2.6500 | 2.4300 | 2.4800 | 2.4800 | 115,600 |
May 5, 2025 | 2.6500 | 2.6900 | 2.4900 | 2.6400 | 2.6400 | 152,600 |
May 2, 2025 | 2.4900 | 2.6400 | 2.4600 | 2.5700 | 2.5700 | 164,600 |
May 1, 2025 | 2.5800 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 133,600 |
Apr 30, 2025 | 2.3800 | 2.6300 | 2.3300 | 2.6000 | 2.6000 | 220,100 |
Apr 29, 2025 | 2.3600 | 2.4700 | 2.3200 | 2.4200 | 2.4200 | 93,000 |
Apr 28, 2025 | 2.3800 | 2.4800 | 2.3300 | 2.3800 | 2.3800 | 192,200 |
Apr 25, 2025 | 2.3900 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 262,000 |
Apr 24, 2025 | 2.4500 | 2.4900 | 2.3700 | 2.4000 | 2.4000 | 167,300 |
Apr 23, 2025 | 2.5400 | 2.6300 | 2.4100 | 2.4300 | 2.4300 | 338,600 |
Apr 22, 2025 | 2.3000 | 2.5000 | 2.2800 | 2.4800 | 2.4800 | 214,800 |
Apr 21, 2025 | 1.9800 | 2.2700 | 1.9600 | 2.2500 | 2.2500 | 318,200 |
Apr 17, 2025 | 2.1000 | 2.1300 | 1.9500 | 1.9900 | 1.9900 | 260,200 |
Apr 16, 2025 | 2.1600 | 2.2300 | 2.1000 | 2.1100 | 2.1100 | 130,000 |
Apr 15, 2025 | 2.1700 | 2.2300 | 2.1100 | 2.1600 | 2.1600 | 111,400 |
Apr 14, 2025 | 2.2100 | 2.2800 | 2.1100 | 2.1700 | 2.1700 | 97,500 |
Apr 11, 2025 | 2.0800 | 2.2300 | 1.9800 | 2.1800 | 2.1800 | 207,700 |
Apr 10, 2025 | 2.1100 | 2.1600 | 2.0100 | 2.0900 | 2.0900 | 141,000 |
Apr 9, 2025 | 1.9900 | 2.2000 | 1.8400 | 2.1400 | 2.1400 | 270,900 |
Apr 8, 2025 | 2.2900 | 2.3500 | 1.8900 | 1.9800 | 1.9800 | 242,400 |
Apr 7, 2025 | 2.1700 | 2.4500 | 2.0400 | 2.2300 | 2.2300 | 322,900 |
Apr 4, 2025 | 2.3400 | 2.4500 | 2.1200 | 2.1800 | 2.1800 | 580,000 |
Apr 3, 2025 | 2.4500 | 2.5300 | 2.3400 | 2.4200 | 2.4200 | 235,200 |
Apr 2, 2025 | 2.4600 | 2.5900 | 2.4400 | 2.5500 | 2.5500 | 150,400 |
Apr 1, 2025 | 2.6700 | 2.7500 | 2.4800 | 2.5100 | 2.5100 | 136,000 |
Mar 31, 2025 | 2.7000 | 2.8000 | 2.6600 | 2.6700 | 2.6700 | 111,800 |
Mar 28, 2025 | 2.8900 | 2.8900 | 2.7400 | 2.7800 | 2.7800 | 116,400 |
Mar 27, 2025 | 2.9300 | 2.9700 | 2.8500 | 2.9000 | 2.9000 | 97,200 |
Mar 26, 2025 | 2.9200 | 2.9900 | 2.8300 | 2.9200 | 2.9200 | 166,100 |
Mar 25, 2025 | 2.9500 | 2.9500 | 2.8100 | 2.8600 | 2.8600 | 156,100 |
Mar 24, 2025 | 2.8400 | 2.9800 | 2.8000 | 2.9700 | 2.9700 | 126,200 |
Mar 21, 2025 | 2.7300 | 2.9100 | 2.7000 | 2.8100 | 2.8100 | 207,600 |
Mar 20, 2025 | 2.8000 | 3.0600 | 2.7100 | 2.7500 | 2.7500 | 309,000 |
Mar 19, 2025 | 2.7900 | 2.8000 | 2.6200 | 2.6700 | 2.6700 | 145,200 |
Mar 18, 2025 | 2.9500 | 2.9600 | 2.7700 | 2.7800 | 2.7800 | 86,100 |
Mar 17, 2025 | 2.8100 | 2.9700 | 2.7900 | 2.9100 | 2.9100 | 122,800 |
Mar 14, 2025 | 2.6500 | 2.7800 | 2.5100 | 2.7600 | 2.7600 | 184,500 |
Mar 13, 2025 | 2.7200 | 2.7400 | 2.5900 | 2.6500 | 2.6500 | 218,900 |
Mar 12, 2025 | 2.9300 | 2.9600 | 2.6500 | 2.6500 | 2.6500 | 266,800 |
Mar 11, 2025 | 3.0400 | 3.0400 | 2.8800 | 2.9200 | 2.9200 | 146,900 |
Mar 10, 2025 | 3.1000 | 3.1400 | 2.9800 | 3.0600 | 3.0600 | 107,500 |
Mar 7, 2025 | 3.1400 | 3.2300 | 3.0700 | 3.1400 | 3.1400 | 97,600 |
Mar 6, 2025 | 2.8800 | 3.1600 | 2.8200 | 3.1400 | 3.1400 | 234,700 |
Mar 5, 2025 | 2.9100 | 2.9400 | 2.8500 | 2.8800 | 2.8800 | 148,000 |
Mar 4, 2025 | 2.8600 | 3.0500 | 2.8200 | 2.9100 | 2.9100 | 212,700 |
Mar 3, 2025 | 3.0700 | 3.0700 | 2.8500 | 2.8500 | 2.8500 | 124,000 |
Feb 28, 2025 | 2.9900 | 3.0800 | 2.9000 | 3.0700 | 3.0700 | 257,000 |
Feb 27, 2025 | 3.0300 | 3.1300 | 2.9700 | 2.9700 | 2.9700 | 156,200 |
Feb 26, 2025 | 3.0300 | 3.1000 | 2.9800 | 3.0300 | 3.0300 | 153,700 |
Feb 25, 2025 | 3.1500 | 3.1500 | 3.0000 | 3.0200 | 3.0200 | 186,200 |
Feb 24, 2025 | 3.2100 | 3.2100 | 3.1000 | 3.1300 | 3.1300 | 131,700 |
Feb 21, 2025 | 3.2500 | 3.2500 | 3.1200 | 3.1700 | 3.1700 | 150,700 |
Feb 20, 2025 | 3.2100 | 3.2600 | 3.2000 | 3.2200 | 3.2200 | 104,200 |
Feb 19, 2025 | 3.2500 | 3.3200 | 3.1800 | 3.2100 | 3.2100 | 242,400 |
Feb 18, 2025 | 3.4500 | 3.4700 | 3.2600 | 3.2900 | 3.2900 | 90,300 |
Feb 14, 2025 | 3.4000 | 3.5900 | 3.3300 | 3.4200 | 3.4200 | 126,200 |
Feb 13, 2025 | 3.2900 | 3.4000 | 3.2400 | 3.3900 | 3.3900 | 205,000 |
Feb 12, 2025 | 3.3100 | 3.3100 | 3.1300 | 3.2900 | 3.2900 | 250,800 |
Feb 11, 2025 | 3.5100 | 3.7900 | 3.3500 | 3.3700 | 3.3700 | 474,700 |
Feb 10, 2025 | 3.2300 | 3.5400 | 3.1900 | 3.5300 | 3.5300 | 411,800 |
Feb 7, 2025 | 3.1900 | 3.2300 | 3.0200 | 3.0500 | 3.0500 | 149,900 |
Feb 6, 2025 | 3.3700 | 3.4400 | 3.2100 | 3.2100 | 3.2100 | 192,100 |
Feb 5, 2025 | 3.3000 | 3.4600 | 3.3000 | 3.3700 | 3.3700 | 294,200 |
Feb 4, 2025 | 3.2400 | 3.3900 | 3.2000 | 3.3100 | 3.3100 | 332,300 |
Feb 3, 2025 | 3.2500 | 3.3900 | 3.1600 | 3.2600 | 3.2600 | 136,800 |
Jan 31, 2025 | 3.2600 | 3.3900 | 3.1700 | 3.2700 | 3.2700 | 261,600 |
Jan 30, 2025 | 3.2300 | 3.3500 | 3.2300 | 3.2400 | 3.2400 | 181,600 |
Jan 29, 2025 | 3.1300 | 3.3800 | 3.1300 | 3.2200 | 3.2200 | 289,700 |
Jan 28, 2025 | 3.1100 | 3.2400 | 3.0000 | 3.1100 | 3.1100 | 178,800 |
Jan 27, 2025 | 3.0000 | 3.2400 | 3.0000 | 3.1100 | 3.1100 | 258,100 |
Jan 24, 2025 | 3.0000 | 3.0500 | 2.9400 | 2.9800 | 2.9800 | 248,000 |
Jan 23, 2025 | 3.0700 | 3.2400 | 2.9700 | 3.0000 | 3.0000 | 566,000 |
Jan 22, 2025 | 2.8800 | 3.1600 | 2.8700 | 3.0700 | 3.0700 | 467,900 |
Jan 21, 2025 | 3.1500 | 3.2300 | 2.8400 | 2.8500 | 2.8500 | 383,900 |
Jan 17, 2025 | 3.0900 | 3.1400 | 3.0200 | 3.0900 | 3.0900 | 379,900 |
Jan 16, 2025 | 3.3000 | 3.3000 | 3.0700 | 3.0700 | 3.0700 | 217,700 |
Jan 15, 2025 | 3.1600 | 3.3400 | 3.1600 | 3.2800 | 3.2800 | 136,200 |
Jan 14, 2025 | 3.3500 | 3.3500 | 3.1200 | 3.1500 | 3.1500 | 179,700 |
Jan 13, 2025 | 3.3700 | 3.4800 | 3.2600 | 3.3200 | 3.3200 | 169,100 |
Jan 10, 2025 | 3.5200 | 3.5300 | 3.3700 | 3.3800 | 3.3800 | 239,100 |
Jan 8, 2025 | 3.6700 | 3.8300 | 3.5200 | 3.5200 | 3.5200 | 246,800 |
Jan 7, 2025 | 3.6000 | 3.8600 | 3.6000 | 3.7300 | 3.7300 | 693,800 |
Jan 6, 2025 | 3.8100 | 3.8300 | 3.5000 | 3.5500 | 3.5500 | 1,268,000 |
Jan 3, 2025 | 3.7000 | 3.7700 | 3.6400 | 3.7000 | 3.7000 | 178,700 |
Jan 2, 2025 | 3.5500 | 3.7600 | 3.5500 | 3.6900 | 3.6900 | 160,700 |
Dec 31, 2024 | 3.6100 | 3.6100 | 3.4200 | 3.5200 | 3.5200 | 271,000 |
Dec 30, 2024 | 3.6100 | 3.6800 | 3.5200 | 3.6100 | 3.6100 | 109,800 |
Dec 27, 2024 | 3.7900 | 3.7900 | 3.6100 | 3.6400 | 3.6400 | 101,600 |
Dec 26, 2024 | 3.8000 | 3.8300 | 3.7300 | 3.8000 | 3.8000 | 85,400 |
Dec 24, 2024 | 3.7500 | 3.8300 | 3.7100 | 3.7900 | 3.7900 | 71,900 |
Dec 23, 2024 | 3.7200 | 3.8400 | 3.6600 | 3.7800 | 3.7800 | 192,300 |
Dec 20, 2024 | 3.8000 | 3.9600 | 3.6000 | 3.6900 | 3.6900 | 477,000 |
Dec 19, 2024 | 4.0100 | 4.1900 | 3.8000 | 3.8200 | 3.8200 | 264,900 |
Dec 18, 2024 | 4.1700 | 4.2100 | 3.8600 | 4.0000 | 4.0000 | 104,600 |
Dec 17, 2024 | 4.0900 | 4.1800 | 4.0200 | 4.1600 | 4.1600 | 97,800 |
Dec 16, 2024 | 4.0900 | 4.1700 | 4.0800 | 4.1300 | 4.1300 | 224,400 |
Dec 13, 2024 | 4.1400 | 4.2000 | 4.0700 | 4.1000 | 4.1000 | 88,500 |
Dec 12, 2024 | 4.1900 | 4.3100 | 4.1200 | 4.1400 | 4.1400 | 161,500 |
Dec 11, 2024 | 4.4200 | 4.4200 | 4.2400 | 4.2400 | 4.2400 | 130,800 |
Dec 10, 2024 | 4.5400 | 4.6600 | 4.2900 | 4.3800 | 4.3800 | 115,500 |
Dec 9, 2024 | 4.5900 | 4.6500 | 4.5300 | 4.5600 | 4.5600 | 72,100 |
Dec 6, 2024 | 4.5200 | 4.6000 | 4.4000 | 4.5200 | 4.5200 | 75,100 |
Dec 5, 2024 | 4.4800 | 4.5300 | 4.3600 | 4.4900 | 4.4900 | 137,200 |
Dec 4, 2024 | 4.5600 | 4.6300 | 4.4700 | 4.5300 | 4.5300 | 163,400 |
Dec 3, 2024 | 4.4000 | 4.6000 | 4.3400 | 4.5600 | 4.5600 | 165,600 |
Dec 2, 2024 | 4.4600 | 4.5000 | 4.3400 | 4.3800 | 4.3800 | 108,300 |
Nov 29, 2024 | 4.5100 | 4.5100 | 4.3700 | 4.4100 | 4.4100 | 44,800 |
Nov 27, 2024 | 4.5000 | 4.5700 | 4.4200 | 4.4900 | 4.4900 | 98,800 |
Nov 26, 2024 | 4.5000 | 4.6000 | 4.4500 | 4.4800 | 4.4800 | 94,700 |
Nov 25, 2024 | 4.3200 | 4.5400 | 4.3100 | 4.5100 | 4.5100 | 125,600 |
Nov 22, 2024 | 4.3000 | 4.3400 | 4.2100 | 4.2900 | 4.2900 | 94,300 |
Nov 21, 2024 | 4.2500 | 4.3700 | 4.1900 | 4.3300 | 4.3300 | 101,400 |
Nov 20, 2024 | 4.3700 | 4.3800 | 4.2500 | 4.3100 | 4.3100 | 74,800 |
Nov 19, 2024 | 4.2300 | 4.4600 | 4.2300 | 4.3400 | 4.3400 | 152,300 |
Nov 18, 2024 | 4.2000 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 124,000 |
Nov 15, 2024 | 4.4400 | 4.4400 | 4.1300 | 4.2500 | 4.2500 | 196,800 |
Nov 14, 2024 | 4.6600 | 4.7500 | 4.3900 | 4.3900 | 4.3900 | 155,700 |
Nov 13, 2024 | 4.7100 | 4.7100 | 4.5200 | 4.5300 | 4.5300 | 155,200 |
Nov 12, 2024 | 4.5500 | 4.7100 | 4.5000 | 4.6500 | 4.6500 | 159,500 |
Nov 11, 2024 | 4.6600 | 4.6700 | 4.4500 | 4.4700 | 4.4700 | 149,900 |
Nov 8, 2024 | 4.7300 | 4.8000 | 4.3200 | 4.6300 | 4.6300 | 295,800 |
Nov 7, 2024 | 5.1000 | 5.1500 | 4.8900 | 5.0000 | 5.0000 | 115,900 |
Nov 6, 2024 | 5.0600 | 5.3100 | 4.9800 | 5.1200 | 5.1200 | 235,600 |
Nov 5, 2024 | 4.7300 | 4.8500 | 4.6800 | 4.8500 | 4.8500 | 45,400 |
Nov 4, 2024 | 4.6900 | 4.8400 | 4.6700 | 4.7400 | 4.7400 | 52,900 |
Nov 1, 2024 | 4.6500 | 4.7100 | 4.6400 | 4.7100 | 4.7100 | 53,400 |
Oct 31, 2024 | 4.7200 | 4.7600 | 4.6000 | 4.6800 | 4.6800 | 109,400 |
Oct 30, 2024 | 4.7100 | 4.7900 | 4.7000 | 4.7300 | 4.7300 | 55,400 |
Oct 29, 2024 | 4.8400 | 4.8400 | 4.6800 | 4.7200 | 4.7200 | 48,800 |
Oct 28, 2024 | 4.7900 | 4.9000 | 4.7600 | 4.8400 | 4.8400 | 36,600 |
Oct 25, 2024 | 4.7100 | 4.8100 | 4.7100 | 4.7100 | 4.7100 | 48,800 |
Oct 24, 2024 | 4.7700 | 4.9500 | 4.6600 | 4.6900 | 4.6900 | 52,700 |
Oct 23, 2024 | 4.8700 | 5.0200 | 4.7100 | 4.7900 | 4.7900 | 167,300 |
Oct 22, 2024 | 4.9500 | 4.9800 | 4.7800 | 4.8900 | 4.8900 | 59,900 |
Oct 21, 2024 | 5.0100 | 5.0800 | 4.9400 | 4.9800 | 4.9800 | 47,200 |
Oct 18, 2024 | 5.0600 | 5.1300 | 5.0600 | 5.0800 | 5.0800 | 80,800 |
Oct 17, 2024 | 5.0400 | 5.1000 | 4.9700 | 5.0500 | 5.0500 | 99,300 |
Oct 16, 2024 | 5.0300 | 5.1900 | 4.9100 | 5.0000 | 5.0000 | 115,300 |
Oct 15, 2024 | 4.9900 | 5.0400 | 4.8500 | 5.0100 | 5.0100 | 146,700 |
Oct 14, 2024 | 5.0000 | 5.0200 | 4.9400 | 4.9900 | 4.9900 | 65,600 |
Oct 11, 2024 | 4.9000 | 5.0100 | 4.9000 | 5.0000 | 5.0000 | 100,200 |
Oct 10, 2024 | 5.0400 | 5.1200 | 4.8700 | 4.9500 | 4.9500 | 85,900 |
Oct 9, 2024 | 5.2400 | 5.2600 | 5.1100 | 5.1200 | 5.1200 | 58,100 |
Oct 8, 2024 | 5.1400 | 5.2800 | 5.0800 | 5.2700 | 5.2700 | 74,700 |
Oct 7, 2024 | 5.0200 | 5.2000 | 5.0200 | 5.1400 | 5.1400 | 159,900 |
Oct 4, 2024 | 5.0400 | 5.1200 | 4.9600 | 5.0200 | 5.0200 | 98,200 |
Oct 3, 2024 | 4.9800 | 5.2700 | 4.9600 | 5.0300 | 5.0300 | 150,700 |
Oct 2, 2024 | 4.9100 | 5.0000 | 4.7500 | 4.9800 | 4.9800 | 213,900 |
Oct 1, 2024 | 4.7100 | 5.0000 | 4.6600 | 4.8000 | 4.8000 | 191,300 |
Sep 30, 2024 | 4.6800 | 4.7800 | 4.6100 | 4.7400 | 4.7400 | 114,800 |
Sep 27, 2024 | 4.6500 | 4.9000 | 4.6400 | 4.7700 | 4.7700 | 260,700 |
Sep 26, 2024 | 4.4400 | 4.5200 | 4.4000 | 4.4400 | 4.4400 | 85,400 |
Sep 25, 2024 | 4.3200 | 4.3800 | 4.2900 | 4.3800 | 4.3800 | 58,400 |
Sep 24, 2024 | 4.3900 | 4.4300 | 4.3000 | 4.3400 | 4.3400 | 69,400 |
Sep 23, 2024 | 4.6500 | 4.6500 | 4.3800 | 4.3800 | 4.3800 | 64,000 |
Sep 20, 2024 | 4.5300 | 4.6300 | 4.5000 | 4.6000 | 4.6000 | 233,200 |
Sep 19, 2024 | 4.5200 | 4.5700 | 4.4400 | 4.5600 | 4.5600 | 59,400 |
Sep 18, 2024 | 4.5200 | 4.5300 | 4.3200 | 4.4000 | 4.4000 | 72,100 |
Sep 17, 2024 | 4.4500 | 4.5700 | 4.4200 | 4.4800 | 4.4800 | 80,100 |
Sep 16, 2024 | 4.6000 | 4.6400 | 4.4100 | 4.4300 | 4.4300 | 96,000 |
Sep 13, 2024 | 4.4100 | 4.5400 | 4.4100 | 4.5300 | 4.5300 | 77,600 |
Sep 12, 2024 | 4.3100 | 4.3800 | 4.2800 | 4.3500 | 4.3500 | 49,500 |
Sep 11, 2024 | 4.2800 | 4.3000 | 4.2000 | 4.2800 | 4.2800 | 37,300 |
Sep 10, 2024 | 4.2600 | 4.3300 | 4.2000 | 4.3000 | 4.3000 | 43,000 |
Sep 9, 2024 | 4.2000 | 4.3100 | 4.1700 | 4.2900 | 4.2900 | 66,200 |
Sep 6, 2024 | 4.1700 | 4.2500 | 4.1000 | 4.1700 | 4.1700 | 57,100 |
Sep 5, 2024 | 4.2600 | 4.2800 | 4.1000 | 4.1600 | 4.1600 | 182,700 |
Sep 4, 2024 | 4.3200 | 4.3200 | 4.1900 | 4.2500 | 4.2500 | 122,000 |
Sep 3, 2024 | 4.3600 | 4.4400 | 4.2900 | 4.3300 | 4.3300 | 117,600 |
Aug 30, 2024 | 4.5000 | 4.6000 | 4.2300 | 4.3900 | 4.3900 | 159,200 |
Aug 29, 2024 | 4.5300 | 4.5700 | 4.4200 | 4.4300 | 4.4300 | 73,300 |
Aug 28, 2024 | 4.5500 | 4.6300 | 4.4600 | 4.5100 | 4.5100 | 61,300 |
Aug 27, 2024 | 4.5100 | 4.7400 | 4.5100 | 4.5600 | 4.5600 | 98,300 |
Aug 26, 2024 | 4.5700 | 4.6000 | 4.4700 | 4.5800 | 4.5800 | 149,400 |
Aug 23, 2024 | 4.4300 | 4.6000 | 4.4300 | 4.5100 | 4.5100 | 84,400 |
Aug 22, 2024 | 4.4500 | 4.5000 | 4.3700 | 4.4100 | 4.4100 | 51,000 |
Aug 21, 2024 | 4.4500 | 4.4800 | 4.3500 | 4.4400 | 4.4400 | 93,600 |
Aug 20, 2024 | 4.6100 | 4.6100 | 4.3500 | 4.4100 | 4.4100 | 84,000 |
Aug 19, 2024 | 4.5300 | 4.6600 | 4.5200 | 4.6300 | 4.6300 | 92,000 |
Aug 16, 2024 | 4.3900 | 4.5300 | 4.3800 | 4.5000 | 4.5000 | 57,300 |
Aug 15, 2024 | 4.4900 | 4.5200 | 4.4000 | 4.4500 | 4.4500 | 77,600 |
Aug 14, 2024 | 4.3000 | 4.4900 | 4.2800 | 4.3800 | 4.3800 | 79,100 |
Aug 13, 2024 | 4.4000 | 4.5200 | 4.3000 | 4.3600 | 4.3600 | 122,800 |
Aug 12, 2024 | 4.3500 | 4.4000 | 4.2500 | 4.3400 | 4.3400 | 65,400 |
Aug 9, 2024 | 4.5100 | 4.5100 | 4.2700 | 4.2800 | 4.2800 | 157,600 |
Aug 8, 2024 | 4.4500 | 4.5200 | 4.3700 | 4.5100 | 4.5100 | 102,700 |
Aug 7, 2024 | 4.6300 | 4.7300 | 4.3900 | 4.4100 | 4.4100 | 204,100 |
Aug 6, 2024 | 4.4800 | 4.6900 | 4.4400 | 4.5900 | 4.5900 | 110,900 |
Aug 5, 2024 | 4.5600 | 4.6300 | 4.4600 | 4.4700 | 4.4700 | 275,500 |
Aug 2, 2024 | 4.8000 | 4.8500 | 4.6400 | 4.6600 | 4.6600 | 132,700 |
Aug 1, 2024 | 4.9200 | 5.0300 | 4.7300 | 4.7600 | 4.7600 | 115,500 |
Jul 31, 2024 | 5.0000 | 5.1500 | 4.8000 | 4.9800 | 4.9800 | 329,000 |
Jul 30, 2024 | 4.8600 | 5.0100 | 4.8600 | 4.9300 | 4.9300 | 173,300 |
Jul 29, 2024 | 5.0000 | 5.0500 | 4.8000 | 4.9300 | 4.9300 | 72,800 |
Jul 26, 2024 | 4.9900 | 5.0000 | 4.8000 | 4.9300 | 4.9300 | 62,300 |
Jul 25, 2024 | 4.8500 | 5.1000 | 4.6400 | 4.8900 | 4.8900 | 150,000 |
Jul 24, 2024 | 5.0700 | 5.1500 | 4.8600 | 4.9100 | 4.9100 | 160,200 |
Jul 23, 2024 | 4.8100 | 5.2700 | 4.8100 | 5.1400 | 5.1400 | 609,300 |
Jul 22, 2024 | 4.6800 | 4.8400 | 4.5700 | 4.8300 | 4.8300 | 89,400 |
Jul 19, 2024 | 4.7800 | 4.7800 | 4.5900 | 4.6300 | 4.6300 | 118,000 |
Jul 18, 2024 | 4.8800 | 4.9300 | 4.7200 | 4.7600 | 4.7600 | 111,700 |
Jul 17, 2024 | 4.7900 | 4.9500 | 4.7500 | 4.8600 | 4.8600 | 146,400 |
Jul 16, 2024 | 4.9800 | 4.9900 | 4.7800 | 4.8500 | 4.8500 | 152,900 |
Jul 15, 2024 | 4.8800 | 5.0200 | 4.8400 | 4.9500 | 4.9500 | 124,400 |
Jul 12, 2024 | 4.8800 | 4.9600 | 4.7800 | 4.8300 | 4.8300 | 174,000 |
Jul 11, 2024 | 4.7700 | 4.8600 | 4.7400 | 4.8400 | 4.8400 | 99,800 |
Jul 10, 2024 | 4.6400 | 4.7400 | 4.6000 | 4.7100 | 4.7100 | 96,600 |
Jul 9, 2024 | 4.5800 | 4.6700 | 4.5300 | 4.6300 | 4.6300 | 93,400 |
Jul 8, 2024 | 4.5400 | 4.6700 | 4.4800 | 4.5800 | 4.5800 | 190,600 |
Jul 5, 2024 | 4.5100 | 4.5600 | 4.4400 | 4.5400 | 4.5400 | 156,900 |
Jul 3, 2024 | 4.5900 | 4.6400 | 4.4800 | 4.5100 | 4.5100 | 120,900 |
Jul 2, 2024 | 4.7100 | 4.7600 | 4.5800 | 4.5900 | 4.5900 | 153,800 |
Jul 1, 2024 | 4.6500 | 4.9100 | 4.6100 | 4.7800 | 4.7800 | 505,400 |
Jun 28, 2024 | 4.6000 | 4.8200 | 4.5300 | 4.7000 | 4.7000 | 4,684,500 |
Jun 27, 2024 | 4.7700 | 5.0100 | 4.6400 | 4.6400 | 4.6400 | 336,700 |
Jun 26, 2024 | 4.6200 | 4.8400 | 4.5400 | 4.7600 | 4.7600 | 263,300 |
Jun 25, 2024 | 4.7000 | 4.7800 | 4.6300 | 4.6400 | 4.6400 | 203,100 |
Jun 24, 2024 | 4.9100 | 5.0100 | 4.7100 | 4.7300 | 4.7300 | 212,700 |
Jun 21, 2024 | 4.6700 | 5.0200 | 4.6300 | 4.9700 | 4.9700 | 963,600 |
Jun 20, 2024 | 4.7200 | 4.8400 | 4.6700 | 4.6900 | 4.6900 | 135,000 |
Jun 18, 2024 | 4.9600 | 4.9700 | 4.7600 | 4.7800 | 4.7800 | 171,400 |
Jun 17, 2024 | 4.8900 | 5.1000 | 4.8900 | 4.9800 | 4.9800 | 111,400 |
Jun 14, 2024 | 5.0600 | 5.0700 | 4.8000 | 4.9000 | 4.9000 | 309,800 |
Jun 13, 2024 | 5.2100 | 5.2800 | 5.0100 | 5.0900 | 5.0900 | 150,700 |
Jun 12, 2024 | 5.2300 | 5.3600 | 5.1800 | 5.2200 | 5.2200 | 134,600 |
Jun 11, 2024 | 5.3200 | 5.3800 | 5.2300 | 5.2600 | 5.2600 | 164,400 |
Related Tickers
XBIO Xenetic Biosciences, Inc.
3.1400
-0.16%
AKTX Akari Therapeutics, Plc
1.2750
+2.00%
DMAC DiaMedica Therapeutics Inc.
4.1200
+0.98%
ADIL Adial Pharmaceuticals, Inc.
0.5940
+3.34%
VTVT vTv Therapeutics Inc.
16.59
-0.12%
ACOG Alpha Cognition Inc. Common Stock
9.02
-1.64%
ZURA Zura Bio Limited
1.2800
+2.40%
ASMB Assembly Biosciences, Inc.
17.25
+7.34%
RNXT RenovoRx, Inc.
1.3400
-2.19%
SCPH scPharmaceuticals Inc.
4.2700
+0.47%