UK markets open in 2 hours 35 minutes
NIKKEI 225
38,342.17 +139.80 (+0.37%) HANG SENG
18,538.57 +224.71 (+1.23%) CRUDE OIL
79.41 +0.42 (+0.53%) GOLD FUTURES
2,320.60 -1.70 (-0.07%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,292.14 -1,076.98 (-2.14%)
Achieve Life Sciences, Inc. (ACHV)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.6500 | 4.7800 | 4.6300 | 4.7100 | 4.7100 | 40,800 |
| 07 May 2024 | 4.5700 | 4.7600 | 4.5600 | 4.7300 | 4.7300 | 93,100 |
| 06 May 2024 | 4.7300 | 4.8100 | 4.5000 | 4.5700 | 4.5700 | 140,100 |
| 03 May 2024 | 4.7300 | 4.8000 | 4.6200 | 4.7400 | 4.7400 | 76,100 |
| 02 May 2024 | 4.5200 | 4.6900 | 4.3600 | 4.6900 | 4.6900 | 41,600 |
| 01 May 2024 | 4.4300 | 4.7600 | 4.4300 | 4.5200 | 4.5200 | 456,400 |
| 30 Apr 2024 | 4.5300 | 4.6000 | 4.3800 | 4.3900 | 4.3900 | 64,300 |
| 29 Apr 2024 | 4.6100 | 4.6300 | 4.5400 | 4.5700 | 4.5700 | 35,400 |
| 26 Apr 2024 | 4.5700 | 4.6400 | 4.4800 | 4.6100 | 4.6100 | 57,000 |
| 25 Apr 2024 | 4.4700 | 4.6600 | 4.4300 | 4.5800 | 4.5800 | 56,600 |
| 24 Apr 2024 | 4.5200 | 4.5400 | 4.4500 | 4.5400 | 4.5400 | 31,700 |
| 23 Apr 2024 | 4.4200 | 4.5900 | 4.3500 | 4.5000 | 4.5000 | 51,600 |
| 22 Apr 2024 | 4.5700 | 4.5800 | 4.3500 | 4.4100 | 4.4100 | 82,100 |
| 19 Apr 2024 | 4.5500 | 4.6200 | 4.4300 | 4.5100 | 4.5100 | 35,400 |
| 18 Apr 2024 | 4.5900 | 4.6500 | 4.3900 | 4.5700 | 4.5700 | 77,800 |
| 17 Apr 2024 | 4.5300 | 4.5900 | 4.4500 | 4.5700 | 4.5700 | 53,100 |
| 16 Apr 2024 | 4.5000 | 4.5800 | 4.3700 | 4.3800 | 4.3800 | 63,100 |
| 15 Apr 2024 | 4.3400 | 4.4800 | 4.2000 | 4.4500 | 4.4500 | 114,700 |
| 12 Apr 2024 | 4.3300 | 4.3900 | 4.2600 | 4.3500 | 4.3500 | 39,900 |
| 11 Apr 2024 | 4.3700 | 4.4700 | 4.3200 | 4.3900 | 4.3900 | 35,800 |
| 10 Apr 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 54,000 |
| 09 Apr 2024 | 4.3500 | 4.4300 | 4.2700 | 4.3600 | 4.3600 | 45,500 |
| 08 Apr 2024 | 4.4400 | 4.4400 | 4.3300 | 4.3600 | 4.3600 | 71,600 |
| 05 Apr 2024 | 4.4100 | 4.5300 | 4.4000 | 4.4600 | 4.4600 | 109,200 |
| 04 Apr 2024 | 4.6600 | 4.7000 | 4.4600 | 4.4800 | 4.4800 | 72,900 |
| 03 Apr 2024 | 4.4300 | 4.5900 | 4.4300 | 4.5900 | 4.5900 | 96,300 |
| 02 Apr 2024 | 4.5500 | 4.5800 | 4.3500 | 4.4800 | 4.4800 | 54,200 |
| 01 Apr 2024 | 4.6400 | 4.6900 | 4.0200 | 4.5800 | 4.5800 | 127,500 |
| 28 Mar 2024 | 4.4900 | 4.6800 | 4.3800 | 4.5500 | 4.5500 | 126,800 |
| 27 Mar 2024 | 4.6600 | 4.6600 | 4.4700 | 4.5200 | 4.5200 | 90,400 |
| 26 Mar 2024 | 4.7600 | 4.7900 | 4.5400 | 4.6600 | 4.6600 | 70,100 |
| 25 Mar 2024 | 4.6000 | 4.8100 | 4.5100 | 4.6700 | 4.6700 | 91,400 |
| 22 Mar 2024 | 4.6000 | 4.6300 | 4.5200 | 4.6000 | 4.6000 | 46,600 |
| 21 Mar 2024 | 4.6000 | 4.6900 | 4.5100 | 4.6000 | 4.6000 | 74,400 |
| 20 Mar 2024 | 4.6000 | 4.6700 | 4.5100 | 4.6600 | 4.6600 | 78,900 |
| 19 Mar 2024 | 4.6000 | 4.6200 | 4.4900 | 4.5600 | 4.5600 | 68,800 |
| 18 Mar 2024 | 4.5700 | 4.6900 | 4.4900 | 4.6000 | 4.6000 | 89,400 |
| 15 Mar 2024 | 4.5200 | 4.5900 | 4.3500 | 4.5900 | 4.5900 | 718,700 |
| 14 Mar 2024 | 4.4100 | 4.6900 | 4.3600 | 4.4600 | 4.4600 | 87,800 |
| 13 Mar 2024 | 4.3500 | 4.4600 | 4.3500 | 4.4200 | 4.4200 | 51,100 |
| 12 Mar 2024 | 4.3500 | 4.4600 | 4.3200 | 4.3500 | 4.3500 | 248,900 |
| 11 Mar 2024 | 4.3200 | 4.4000 | 4.2700 | 4.3500 | 4.3500 | 58,100 |
| 08 Mar 2024 | 4.4200 | 4.4800 | 4.3700 | 4.3900 | 4.3900 | 68,500 |
| 07 Mar 2024 | 4.5000 | 4.5000 | 4.2700 | 4.3800 | 4.3800 | 107,300 |
| 06 Mar 2024 | 4.4000 | 4.4700 | 4.3000 | 4.4300 | 4.4300 | 55,600 |
| 05 Mar 2024 | 4.4000 | 4.4400 | 4.3300 | 4.3900 | 4.3900 | 83,900 |
| 04 Mar 2024 | 4.4100 | 4.4800 | 4.2800 | 4.4200 | 4.4200 | 903,400 |
| 01 Mar 2024 | 4.0500 | 4.4400 | 3.9300 | 4.4200 | 4.4200 | 177,900 |
| 29 Feb 2024 | 4.2500 | 4.3900 | 3.8900 | 4.0500 | 4.0500 | 439,600 |
| 28 Feb 2024 | 4.4900 | 4.5000 | 4.1300 | 4.4600 | 4.4600 | 40,500 |
| 27 Feb 2024 | 4.0800 | 4.5400 | 4.0800 | 4.5000 | 4.5000 | 99,500 |
| 26 Feb 2024 | 3.9400 | 4.0900 | 3.9100 | 4.0900 | 4.0900 | 36,800 |
| 23 Feb 2024 | 3.8300 | 3.9700 | 3.8300 | 3.9600 | 3.9600 | 23,300 |
| 22 Feb 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | 3.8200 | 45,500 |
| 21 Feb 2024 | 4.0100 | 4.2000 | 3.8800 | 4.0000 | 4.0000 | 26,100 |
| 20 Feb 2024 | 4.2100 | 4.2800 | 4.0000 | 4.0100 | 4.0100 | 57,900 |
| 16 Feb 2024 | 4.4500 | 4.6200 | 4.3000 | 4.3200 | 4.3200 | 62,800 |
| 15 Feb 2024 | 4.4000 | 4.5700 | 4.3500 | 4.4300 | 4.4300 | 20,400 |
| 14 Feb 2024 | 4.3900 | 4.4700 | 4.3200 | 4.3900 | 4.3900 | 30,500 |
| 13 Feb 2024 | 4.5900 | 4.6700 | 4.4700 | 4.4700 | 4.4700 | 13,500 |
| 12 Feb 2024 | 4.6600 | 4.8000 | 4.5000 | 4.6700 | 4.6700 | 36,500 |
| 09 Feb 2024 | 4.5500 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 17,400 |
| 08 Feb 2024 | 4.4500 | 4.5500 | 4.3300 | 4.3700 | 4.3700 | 13,000 |
| 07 Feb 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3900 | 4.3900 | 19,000 |
| 06 Feb 2024 | 4.7700 | 4.7700 | 4.4000 | 4.5000 | 4.5000 | 51,600 |
| 05 Feb 2024 | 4.8000 | 4.8000 | 4.3500 | 4.3500 | 4.3500 | 51,200 |
| 02 Feb 2024 | 4.9100 | 5.0000 | 4.7600 | 4.8500 | 4.8500 | 34,100 |
| 01 Feb 2024 | 4.9000 | 5.0700 | 4.7500 | 5.0000 | 5.0000 | 60,300 |
| 31 Jan 2024 | 4.9900 | 5.0600 | 4.8900 | 4.9300 | 4.9300 | 19,500 |
| 30 Jan 2024 | 5.0000 | 5.4100 | 4.8800 | 4.9700 | 4.9700 | 41,700 |
| 29 Jan 2024 | 5.0100 | 5.1100 | 4.9000 | 5.0800 | 5.0800 | 51,900 |
| 26 Jan 2024 | 5.2100 | 5.3000 | 4.9000 | 5.0000 | 5.0000 | 73,200 |
| 25 Jan 2024 | 4.7400 | 5.1900 | 4.4100 | 5.1400 | 5.1400 | 184,900 |
| 24 Jan 2024 | 4.7900 | 4.7900 | 4.5000 | 4.5500 | 4.5500 | 33,500 |
| 23 Jan 2024 | 4.5400 | 4.8000 | 4.4400 | 4.6300 | 4.6300 | 35,500 |
| 22 Jan 2024 | 4.5200 | 4.6000 | 4.3400 | 4.5500 | 4.5500 | 336,100 |
| 19 Jan 2024 | 4.2600 | 4.5800 | 4.2600 | 4.5200 | 4.5200 | 44,100 |
| 18 Jan 2024 | 4.3400 | 4.3700 | 4.2200 | 4.3000 | 4.3000 | 21,600 |
| 17 Jan 2024 | 4.2500 | 4.3400 | 4.1900 | 4.3200 | 4.3200 | 31,200 |
| 16 Jan 2024 | 4.3200 | 4.3900 | 4.1000 | 4.2500 | 4.2500 | 34,600 |
| 12 Jan 2024 | 4.2200 | 4.3000 | 4.1900 | 4.2900 | 4.2900 | 24,000 |
| 11 Jan 2024 | 4.2100 | 4.2100 | 4.0900 | 4.1600 | 4.1600 | 13,300 |
| 10 Jan 2024 | 4.2600 | 4.3400 | 4.1200 | 4.2100 | 4.2100 | 15,700 |
| 09 Jan 2024 | 4.1300 | 4.2800 | 4.0700 | 4.2500 | 4.2500 | 19,800 |
| 08 Jan 2024 | 3.9500 | 4.1900 | 3.9200 | 4.1900 | 4.1900 | 12,400 |
| 05 Jan 2024 | 4.0900 | 4.1100 | 3.7500 | 3.8800 | 3.8800 | 60,900 |
| 04 Jan 2024 | 4.1500 | 4.1700 | 4.0400 | 4.0700 | 4.0700 | 18,900 |
| 03 Jan 2024 | 4.1000 | 4.1800 | 3.8600 | 4.1700 | 4.1700 | 40,900 |
| 02 Jan 2024 | 4.2000 | 4.2600 | 3.9900 | 4.1700 | 4.1700 | 64,200 |
| 29 Dec 2023 | 4.1700 | 4.2600 | 4.0000 | 4.1200 | 4.1200 | 70,700 |
| 28 Dec 2023 | 4.1500 | 4.2500 | 4.0700 | 4.1600 | 4.1600 | 59,400 |
| 27 Dec 2023 | 4.0500 | 4.2400 | 4.0100 | 4.1100 | 4.1100 | 48,900 |
| 26 Dec 2023 | 3.7200 | 4.3900 | 3.6500 | 4.0400 | 4.0400 | 154,800 |
| 22 Dec 2023 | 3.4200 | 3.6900 | 3.4100 | 3.6700 | 3.6700 | 104,000 |
| 21 Dec 2023 | 3.3900 | 3.5000 | 3.2000 | 3.4600 | 3.4600 | 103,100 |
| 20 Dec 2023 | 3.4500 | 3.5200 | 3.2500 | 3.3900 | 3.3900 | 126,700 |
| 19 Dec 2023 | 3.3000 | 3.4800 | 3.2500 | 3.4500 | 3.4500 | 136,900 |
| 18 Dec 2023 | 3.1300 | 3.3500 | 3.1000 | 3.3100 | 3.3100 | 100,400 |
| 15 Dec 2023 | 3.2500 | 3.3000 | 3.1200 | 3.1800 | 3.1800 | 134,200 |
| 14 Dec 2023 | 3.2600 | 3.4000 | 3.2100 | 3.2800 | 3.2800 | 167,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.