ACHV - ACHIEVE LIFE SCIENCES, INC.
IEX Last Trade
3.78
0.020 0.529%
Share volume: 3,087
Last Updated: Thu 26 Dec 2024 08:29:03 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$3.76
0.02
0.53%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.75 | $3.75 | $3.83 | $3.83 | $3.71 | $3.71 | $3.79 | $3.79 | 71,900 | $71,872.00 |
| 12/23/2024 | $3.72 | $3.72 | $3.84 | $3.84 | $3.66 | $3.66 | $3.78 | $3.78 | 192,314 | $192,314.00 |
| 12/20/2024 | $3.80 | $3.80 | $3.96 | $3.96 | $3.60 | $3.60 | $3.69 | $3.69 | 476,978 | $476,073.00 |
| 12/19/2024 | $4.01 | $4.01 | $4.19 | $4.19 | $3.80 | $3.80 | $3.82 | $3.82 | 264,943 | $264,943.00 |
| 12/18/2024 | $4.17 | $4.17 | $4.21 | $4.21 | $3.86 | $3.86 | $4.00 | $4.00 | 104,638 | $104,638.00 |
| 12/17/2024 | $4.09 | $4.09 | $4.18 | $4.18 | $4.02 | $4.02 | $4.16 | $4.16 | 97,762 | $97,762.00 |
| 12/16/2024 | $4.09 | $4.09 | $4.17 | $4.17 | $4.08 | $4.08 | $4.13 | $4.13 | 224,371 | $224,371.00 |
| 12/13/2024 | $4.14 | $4.14 | $4.20 | $4.20 | $4.07 | $4.07 | $4.10 | $4.10 | 88,508 | $88,508.00 |