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 Adj Close Volume
Jun 10, 20253.75003.90003.67003.69003.6900212,800
Jun 9, 20253.90003.91003.64003.76003.7600193,100
Jun 6, 20253.52003.85003.52003.83003.8300244,600
Jun 5, 20253.80003.81003.44003.53003.5300438,200
Jun 4, 20254.21004.29003.81003.83003.8300641,000
Jun 3, 20253.94004.30003.86004.21004.2100917,800
Jun 2, 20253.60003.92003.50003.90003.9000491,000
May 30, 20253.30003.64003.21003.58003.5800528,200
May 29, 20253.19003.42003.10003.34003.3400279,600
May 28, 20253.20003.20003.06003.15003.1500152,000
May 27, 20253.09003.20003.06003.16003.1600202,900
May 23, 20252.90003.05002.89003.04003.0400112,200
May 22, 20253.09003.09002.92002.97002.9700138,800
May 21, 20253.22003.27003.03003.14003.1400176,500
May 20, 20253.30003.32002.96003.26003.2600561,300
May 19, 20253.13003.31003.03003.31003.3100508,500
May 16, 20252.75003.10002.68003.08003.0800564,800
May 15, 20252.51002.74002.48002.73002.7300125,700
May 14, 20252.64002.66002.42002.48002.4800141,200
May 13, 20252.56002.67002.49002.65002.6500174,600
May 12, 20252.43002.54002.41002.48002.4800125,100
May 9, 20252.44002.53002.34002.35002.3500128,700
May 8, 20252.38002.48002.34002.43002.4300111,800
May 7, 20252.48002.56002.35002.38002.3800231,600
May 6, 20252.62002.65002.43002.48002.4800115,600
May 5, 20252.65002.69002.49002.64002.6400152,600
May 2, 20252.49002.64002.46002.57002.5700164,600
May 1, 20252.58002.60002.44002.45002.4500133,600
Apr 30, 20252.38002.63002.33002.60002.6000220,100
Apr 29, 20252.36002.47002.32002.42002.420093,000
Apr 28, 20252.38002.48002.33002.38002.3800192,200
Apr 25, 20252.39002.48002.36002.36002.3600262,000
Apr 24, 20252.45002.49002.37002.40002.4000167,300
Apr 23, 20252.54002.63002.41002.43002.4300338,600
Apr 22, 20252.30002.50002.28002.48002.4800214,800
Apr 21, 20251.98002.27001.96002.25002.2500318,200
Apr 17, 20252.10002.13001.95001.99001.9900260,200
Apr 16, 20252.16002.23002.10002.11002.1100130,000
Apr 15, 20252.17002.23002.11002.16002.1600111,400
Apr 14, 20252.21002.28002.11002.17002.170097,500
Apr 11, 20252.08002.23001.98002.18002.1800207,700
Apr 10, 20252.11002.16002.01002.09002.0900141,000
Apr 9, 20251.99002.20001.84002.14002.1400270,900
Apr 8, 20252.29002.35001.89001.98001.9800242,400
Apr 7, 20252.17002.45002.04002.23002.2300322,900
Apr 4, 20252.34002.45002.12002.18002.1800580,000
Apr 3, 20252.45002.53002.34002.42002.4200235,200
Apr 2, 20252.46002.59002.44002.55002.5500150,400
Apr 1, 20252.67002.75002.48002.51002.5100136,000
Mar 31, 20252.70002.80002.66002.67002.6700111,800
Mar 28, 20252.89002.89002.74002.78002.7800116,400
Mar 27, 20252.93002.97002.85002.90002.900097,200
Mar 26, 20252.92002.99002.83002.92002.9200166,100
Mar 25, 20252.95002.95002.81002.86002.8600156,100
Mar 24, 20252.84002.98002.80002.97002.9700126,200
Mar 21, 20252.73002.91002.70002.81002.8100207,600
Mar 20, 20252.80003.06002.71002.75002.7500309,000
Mar 19, 20252.79002.80002.62002.67002.6700145,200
Mar 18, 20252.95002.96002.77002.78002.780086,100
Mar 17, 20252.81002.97002.79002.91002.9100122,800
Mar 14, 20252.65002.78002.51002.76002.7600184,500
Mar 13, 20252.72002.74002.59002.65002.6500218,900
Mar 12, 20252.93002.96002.65002.65002.6500266,800
Mar 11, 20253.04003.04002.88002.92002.9200146,900
Mar 10, 20253.10003.14002.98003.06003.0600107,500
Mar 7, 20253.14003.23003.07003.14003.140097,600
Mar 6, 20252.88003.16002.82003.14003.1400234,700
Mar 5, 20252.91002.94002.85002.88002.8800148,000
Mar 4, 20252.86003.05002.82002.91002.9100212,700
Mar 3, 20253.07003.07002.85002.85002.8500124,000
Feb 28, 20252.99003.08002.90003.07003.0700257,000
Feb 27, 20253.03003.13002.97002.97002.9700156,200
Feb 26, 20253.03003.10002.98003.03003.0300153,700
Feb 25, 20253.15003.15003.00003.02003.0200186,200
Feb 24, 20253.21003.21003.10003.13003.1300131,700
Feb 21, 20253.25003.25003.12003.17003.1700150,700
Feb 20, 20253.21003.26003.20003.22003.2200104,200
Feb 19, 20253.25003.32003.18003.21003.2100242,400
Feb 18, 20253.45003.47003.26003.29003.290090,300
Feb 14, 20253.40003.59003.33003.42003.4200126,200
Feb 13, 20253.29003.40003.24003.39003.3900205,000
Feb 12, 20253.31003.31003.13003.29003.2900250,800
Feb 11, 20253.51003.79003.35003.37003.3700474,700
Feb 10, 20253.23003.54003.19003.53003.5300411,800
Feb 7, 20253.19003.23003.02003.05003.0500149,900
Feb 6, 20253.37003.44003.21003.21003.2100192,100
Feb 5, 20253.30003.46003.30003.37003.3700294,200
Feb 4, 20253.24003.39003.20003.31003.3100332,300
Feb 3, 20253.25003.39003.16003.26003.2600136,800
Jan 31, 20253.26003.39003.17003.27003.2700261,600
Jan 30, 20253.23003.35003.23003.24003.2400181,600
Jan 29, 20253.13003.38003.13003.22003.2200289,700
Jan 28, 20253.11003.24003.00003.11003.1100178,800
Jan 27, 20253.00003.24003.00003.11003.1100258,100
Jan 24, 20253.00003.05002.94002.98002.9800248,000
Jan 23, 20253.07003.24002.97003.00003.0000566,000
Jan 22, 20252.88003.16002.87003.07003.0700467,900
Jan 21, 20253.15003.23002.84002.85002.8500383,900
Jan 17, 20253.09003.14003.02003.09003.0900379,900
Jan 16, 20253.30003.30003.07003.07003.0700217,700
Jan 15, 20253.16003.34003.16003.28003.2800136,200
Jan 14, 20253.35003.35003.12003.15003.1500179,700
Jan 13, 20253.37003.48003.26003.32003.3200169,100
Jan 10, 20253.52003.53003.37003.38003.3800239,100
Jan 8, 20253.67003.83003.52003.52003.5200246,800
Jan 7, 20253.60003.86003.60003.73003.7300693,800
Jan 6, 20253.81003.83003.50003.55003.55001,268,000
Jan 3, 20253.70003.77003.64003.70003.7000178,700
Jan 2, 20253.55003.76003.55003.69003.6900160,700
Dec 31, 20243.61003.61003.42003.52003.5200271,000
Dec 30, 20243.61003.68003.52003.61003.6100109,800
Dec 27, 20243.79003.79003.61003.64003.6400101,600
Dec 26, 20243.80003.83003.73003.80003.800085,400
Dec 24, 20243.75003.83003.71003.79003.790071,900
Dec 23, 20243.72003.84003.66003.78003.7800192,300
Dec 20, 20243.80003.96003.60003.69003.6900477,000
Dec 19, 20244.01004.19003.80003.82003.8200264,900
Dec 18, 20244.17004.21003.86004.00004.0000104,600
Dec 17, 20244.09004.18004.02004.16004.160097,800
Dec 16, 20244.09004.17004.08004.13004.1300224,400
Dec 13, 20244.14004.20004.07004.10004.100088,500
Dec 12, 20244.19004.31004.12004.14004.1400161,500
Dec 11, 20244.42004.42004.24004.24004.2400130,800
Dec 10, 20244.54004.66004.29004.38004.3800115,500
Dec 9, 20244.59004.65004.53004.56004.560072,100
Dec 6, 20244.52004.60004.40004.52004.520075,100
Dec 5, 20244.48004.53004.36004.49004.4900137,200
Dec 4, 20244.56004.63004.47004.53004.5300163,400
Dec 3, 20244.40004.60004.34004.56004.5600165,600
Dec 2, 20244.46004.50004.34004.38004.3800108,300
Nov 29, 20244.51004.51004.37004.41004.410044,800
Nov 27, 20244.50004.57004.42004.49004.490098,800
Nov 26, 20244.50004.60004.45004.48004.480094,700
Nov 25, 20244.32004.54004.31004.51004.5100125,600
Nov 22, 20244.30004.34004.21004.29004.290094,300
Nov 21, 20244.25004.37004.19004.33004.3300101,400
Nov 20, 20244.37004.38004.25004.31004.310074,800
Nov 19, 20244.23004.46004.23004.34004.3400152,300
Nov 18, 20244.20004.24004.12004.16004.1600124,000
Nov 15, 20244.44004.44004.13004.25004.2500196,800
Nov 14, 20244.66004.75004.39004.39004.3900155,700
Nov 13, 20244.71004.71004.52004.53004.5300155,200
Nov 12, 20244.55004.71004.50004.65004.6500159,500
Nov 11, 20244.66004.67004.45004.47004.4700149,900
Nov 8, 20244.73004.80004.32004.63004.6300295,800
Nov 7, 20245.10005.15004.89005.00005.0000115,900
Nov 6, 20245.06005.31004.98005.12005.1200235,600
Nov 5, 20244.73004.85004.68004.85004.850045,400
Nov 4, 20244.69004.84004.67004.74004.740052,900
Nov 1, 20244.65004.71004.64004.71004.710053,400
Oct 31, 20244.72004.76004.60004.68004.6800109,400
Oct 30, 20244.71004.79004.70004.73004.730055,400
Oct 29, 20244.84004.84004.68004.72004.720048,800
Oct 28, 20244.79004.90004.76004.84004.840036,600
Oct 25, 20244.71004.81004.71004.71004.710048,800
Oct 24, 20244.77004.95004.66004.69004.690052,700
Oct 23, 20244.87005.02004.71004.79004.7900167,300
Oct 22, 20244.95004.98004.78004.89004.890059,900
Oct 21, 20245.01005.08004.94004.98004.980047,200
Oct 18, 20245.06005.13005.06005.08005.080080,800
Oct 17, 20245.04005.10004.97005.05005.050099,300
Oct 16, 20245.03005.19004.91005.00005.0000115,300
Oct 15, 20244.99005.04004.85005.01005.0100146,700
Oct 14, 20245.00005.02004.94004.99004.990065,600
Oct 11, 20244.90005.01004.90005.00005.0000100,200
Oct 10, 20245.04005.12004.87004.95004.950085,900
Oct 9, 20245.24005.26005.11005.12005.120058,100
Oct 8, 20245.14005.28005.08005.27005.270074,700
Oct 7, 20245.02005.20005.02005.14005.1400159,900
Oct 4, 20245.04005.12004.96005.02005.020098,200
Oct 3, 20244.98005.27004.96005.03005.0300150,700
Oct 2, 20244.91005.00004.75004.98004.9800213,900
Oct 1, 20244.71005.00004.66004.80004.8000191,300
Sep 30, 20244.68004.78004.61004.74004.7400114,800
Sep 27, 20244.65004.90004.64004.77004.7700260,700
Sep 26, 20244.44004.52004.40004.44004.440085,400
Sep 25, 20244.32004.38004.29004.38004.380058,400
Sep 24, 20244.39004.43004.30004.34004.340069,400
Sep 23, 20244.65004.65004.38004.38004.380064,000
Sep 20, 20244.53004.63004.50004.60004.6000233,200
Sep 19, 20244.52004.57004.44004.56004.560059,400
Sep 18, 20244.52004.53004.32004.40004.400072,100
Sep 17, 20244.45004.57004.42004.48004.480080,100
Sep 16, 20244.60004.64004.41004.43004.430096,000
Sep 13, 20244.41004.54004.41004.53004.530077,600
Sep 12, 20244.31004.38004.28004.35004.350049,500
Sep 11, 20244.28004.30004.20004.28004.280037,300
Sep 10, 20244.26004.33004.20004.30004.300043,000
Sep 9, 20244.20004.31004.17004.29004.290066,200
Sep 6, 20244.17004.25004.10004.17004.170057,100
Sep 5, 20244.26004.28004.10004.16004.1600182,700
Sep 4, 20244.32004.32004.19004.25004.2500122,000
Sep 3, 20244.36004.44004.29004.33004.3300117,600
Aug 30, 20244.50004.60004.23004.39004.3900159,200
Aug 29, 20244.53004.57004.42004.43004.430073,300
Aug 28, 20244.55004.63004.46004.51004.510061,300
Aug 27, 20244.51004.74004.51004.56004.560098,300
Aug 26, 20244.57004.60004.47004.58004.5800149,400
Aug 23, 20244.43004.60004.43004.51004.510084,400
Aug 22, 20244.45004.50004.37004.41004.410051,000
Aug 21, 20244.45004.48004.35004.44004.440093,600
Aug 20, 20244.61004.61004.35004.41004.410084,000
Aug 19, 20244.53004.66004.52004.63004.630092,000
Aug 16, 20244.39004.53004.38004.50004.500057,300
Aug 15, 20244.49004.52004.40004.45004.450077,600
Aug 14, 20244.30004.49004.28004.38004.380079,100
Aug 13, 20244.40004.52004.30004.36004.3600122,800
Aug 12, 20244.35004.40004.25004.34004.340065,400
Aug 9, 20244.51004.51004.27004.28004.2800157,600
Aug 8, 20244.45004.52004.37004.51004.5100102,700
Aug 7, 20244.63004.73004.39004.41004.4100204,100
Aug 6, 20244.48004.69004.44004.59004.5900110,900
Aug 5, 20244.56004.63004.46004.47004.4700275,500
Aug 2, 20244.80004.85004.64004.66004.6600132,700
Aug 1, 20244.92005.03004.73004.76004.7600115,500
Jul 31, 20245.00005.15004.80004.98004.9800329,000
Jul 30, 20244.86005.01004.86004.93004.9300173,300
Jul 29, 20245.00005.05004.80004.93004.930072,800
Jul 26, 20244.99005.00004.80004.93004.930062,300
Jul 25, 20244.85005.10004.64004.89004.8900150,000
Jul 24, 20245.07005.15004.86004.91004.9100160,200
Jul 23, 20244.81005.27004.81005.14005.1400609,300
Jul 22, 20244.68004.84004.57004.83004.830089,400
Jul 19, 20244.78004.78004.59004.63004.6300118,000
Jul 18, 20244.88004.93004.72004.76004.7600111,700
Jul 17, 20244.79004.95004.75004.86004.8600146,400
Jul 16, 20244.98004.99004.78004.85004.8500152,900
Jul 15, 20244.88005.02004.84004.95004.9500124,400
Jul 12, 20244.88004.96004.78004.83004.8300174,000
Jul 11, 20244.77004.86004.74004.84004.840099,800
Jul 10, 20244.64004.74004.60004.71004.710096,600
Jul 9, 20244.58004.67004.53004.63004.630093,400
Jul 8, 20244.54004.67004.48004.58004.5800190,600
Jul 5, 20244.51004.56004.44004.54004.5400156,900
Jul 3, 20244.59004.64004.48004.51004.5100120,900
Jul 2, 20244.71004.76004.58004.59004.5900153,800
Jul 1, 20244.65004.91004.61004.78004.7800505,400
Jun 28, 20244.60004.82004.53004.70004.70004,684,500
Jun 27, 20244.77005.01004.64004.64004.6400336,700
Jun 26, 20244.62004.84004.54004.76004.7600263,300
Jun 25, 20244.70004.78004.63004.64004.6400203,100
Jun 24, 20244.91005.01004.71004.73004.7300212,700
Jun 21, 20244.67005.02004.63004.97004.9700963,600
Jun 20, 20244.72004.84004.67004.69004.6900135,000
Jun 18, 20244.96004.97004.76004.78004.7800171,400
Jun 17, 20244.89005.10004.89004.98004.9800111,400
Jun 14, 20245.06005.07004.80004.90004.9000309,800
Jun 13, 20245.21005.28005.01005.09005.0900150,700
Jun 12, 20245.23005.36005.18005.22005.2200134,600
Jun 11, 20245.32005.38005.23005.26005.2600164,400

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%