We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Achieve Life Sciences Inc | NASDAQ:ACHV | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.03 | 0.93% | 3.27 | 3.27 | 3.42 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.3881 | 3.17 | 3.31 | 257,582 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 3.27 | 0.03 | 0.93% | 3.17 | 3.3881 | 261,604 |
| 30 Jan 2025 | 3.24 | 0.02 | 0.62% | 3.23 | 3.35 | 181,628 |
| 29 Jan 2025 | 3.22 | 0.11 | 3.54% | 3.13 | 3.38 | 289,733 |
| 28 Jan 2025 | 3.11 | 0.00 | 0.00% | 3.00 | 3.20 | 177,054 |
| 27 Jan 2025 | 3.11 | 0.13 | 4.36% | 3.00 | 3.24 | 254,560 |
| 24 Jan 2025 | 2.98 | -0.09 | -2.93% | 2.94 | 3.05 | 247,338 |
| 23 Jan 2025 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 0 |
| 22 Jan 2025 | 3.07 | 0.22 | 7.72% | 2.87 | 3.16 | 460,962 |
| 21 Jan 2025 | 2.85 | -0.24 | -7.77% | 2.84 | 3.23 | 380,347 |
| 17 Jan 2025 | 3.09 | 0.02 | 0.65% | 3.02 | 3.14 | 379,918 |
| 16 Jan 2025 | 3.07 | -0.21 | -6.40% | 3.07 | 3.30 | 217,746 |
| 15 Jan 2025 | 3.28 | 0.13 | 4.13% | 3.16 | 3.34 | 128,809 |
| 14 Jan 2025 | 3.15 | -0.17 | -5.12% | 3.12 | 3.35 | 179,727 |
| 13 Jan 2025 | 3.32 | -0.06 | -1.78% | 3.26 | 3.48 | 169,119 |
| 10 Jan 2025 | 3.38 | -0.14 | -3.98% | 3.37 | 3.47 | 217,938 |
| 08 Jan 2025 | 3.52 | -0.21 | -5.63% | 3.52 | 3.83 | 215,293 |
| 07 Jan 2025 | 3.73 | 0.18 | 5.07% | 3.63 | 3.86 | 689,129 |
| 06 Jan 2025 | 3.55 | -0.15 | -4.05% | 3.50 | 3.81 | 1,265,625 |
| 03 Jan 2025 | 3.70 | 0.01 | 0.27% | 3.64 | 3.77 | 178,263 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.00 | 3.38 | 2.94 | 3.13 | 230,063 | 0.27 | 9.00% |
| 1 Month | 3.71 | 3.86 | 2.84 | 3.32 | 331,364 | -0.44 | -11.86% |
| 3 Months | 4.73 | 4.80 | 2.84 | 3.73 | 202,124 | -1.46 | -30.87% |
| 6 Months | 5.00 | 5.31 | 2.84 | 4.11 | 146,566 | -1.73 | -34.60% |
| 1 Year | 4.99 | 5.59 | 2.84 | 4.45 | 158,222 | -1.72 | -34.47% |
| 3 Years | 6.89 | 10.30 | 2.00 | 4.93 | 108,596 | -3.62 | -52.54% |
| 5 Years | 0.5528 | 23.24 | 0.225744 | 2.60 | 432,821 | 2.72 | 491.53% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
