We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Achieve Life Sciences Inc | TG:SP4P | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.08 | 1.66% | 4.90 | 4.84 | 4.95 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.90 | 4.90 | 4.90 | 20 | 18:19:34 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 0.00 |
| 30 May 2024 | 5.00 | -0.03 | -0.60% | 5.00 | 5.00 | 100 |
| 29 May 2024 | 5.03 | 0.13 | 2.55% | 5.03 | 5.03 | 1,246 |
| 28 May 2024 | 4.905 | 0.00 | 0.00% | 4.905 | 4.905 | 0.00 |
| 27 May 2024 | 4.905 | 0.00 | 0.00% | 4.905 | 4.905 | 0.00 |
| 24 May 2024 | 4.905 | 0.18 | 3.81% | 4.905 | 4.905 | 10 |
| 23 May 2024 | 4.725 | 0.00 | 0.00% | 4.725 | 4.725 | 0.00 |
| 22 May 2024 | 4.725 | 0.03 | 0.75% | 4.725 | 4.725 | 31 |
| 21 May 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 0.00 |
| 20 May 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 0.00 |
| 17 May 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 0.00 |
| 16 May 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 0.00 |
| 15 May 2024 | 4.69 | 0.15 | 3.30% | 4.69 | 4.69 | 3 |
| 14 May 2024 | 4.54 | 0.23 | 5.21% | 4.54 | 4.605 | 4,030 |
| 13 May 2024 | 4.315 | 0.00 | 0.00% | 4.315 | 4.315 | 0.00 |
| 10 May 2024 | 4.315 | 0.00 | 0.00% | 4.315 | 4.315 | 0.00 |
| 09 May 2024 | 4.315 | 0.01 | 0.12% | 4.315 | 4.315 | 1 |
| 08 May 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 0.00 |
| 07 May 2024 | 4.31 | 0.02 | 0.58% | 4.31 | 4.31 | 5 |
| 06 May 2024 | 4.285 | 0.00 | 0.00% | 4.285 | 4.285 | 0.00 |
| 03 May 2024 | 4.285 | 0.00 | 0.00% | 4.285 | 4.285 | 0.00 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.03 | 5.03 | 4.90 | 5.03 | 673 | -0.13 | -2.58% |
| 1 Month | 4.31 | 5.03 | 4.31 | 4.66 | 678 | 0.59 | 13.69% |
| 3 Months | 4.02 | 5.03 | 4.005 | 4.50 | 350 | 0.88 | 21.89% |
| 6 Months | 5.40 | 5.40 | 2.88 | 3.64 | 837 | -0.50 | -9.26% |
| 1 Year | 4.56 | 5.40 | 2.88 | 3.79 | 763 | 0.34 | 7.46% |
| 3 Years | 4.56 | 5.40 | 2.88 | 3.79 | 763 | 0.34 | 7.46% |
| 5 Years | 4.56 | 5.40 | 2.88 | 3.79 | 763 | 0.34 | 7.46% |
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
