Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences Inc (NQ: ACHV )

4.630 -0.370 (-7.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.890 7.390 7.300 53,231 +0.49(+7.20%)
Jan 28, 2022 7.000 7.000 6.620 6.810 65,406 -0.05(-0.73%)
Jan 27, 2022 7.280 7.350 6.810 6.860 47,517 -0.29(-4.06%)
Jan 26, 2022 7.270 7.630 7.080 7.150 33,906 +0.02(+0.21%)
Jan 25, 2022 7.010 7.330 7.010 7.135 35,248 +0.05(+0.78%)
Jan 24, 2022 7.580 7.740 6.750 7.080 172,559 -0.75(-9.58%)
Jan 21, 2022 8.010 8.200 7.660 7.830 58,004 -0.17(-2.12%)
Jan 20, 2022 8.220 8.380 8.000 8.000 44,334 -0.24(-2.91%)
Jan 19, 2022 8.150 8.350 8.060 8.240 19,755 +0.07(+0.86%)
Jan 18, 2022 8.310 8.600 8.000 8.170 42,506 -0.20(-2.39%)
Jan 14, 2022 8.370 0 +0.12(+1.45%)
Jan 13, 2022 8.310 8.454 8.250 8.250 24,426 -0.07(-0.84%)
Jan 12, 2022 8.300 8.410 8.280 8.320 25,539 +0.04(+0.48%)
Jan 11, 2022 8.010 8.460 7.990 8.280 28,259 +0.27(+3.37%)
Jan 10, 2022 8.040 8.470 7.604 8.010 58,548 -0.18(-2.20%)
Jan 07, 2022 8.310 8.500 8.075 8.190 28,873 -0.06(-0.73%)
Jan 06, 2022 8.210 8.310 7.850 8.250 33,227 +0.06(+0.73%)
Jan 05, 2022 8.370 8.610 7.662 8.190 89,095 -0.26(-3.08%)
Jan 04, 2022 8.380 8.550 8.201 8.450 69,477 +0.19(+2.30%)
Jan 03, 2022 7.910 8.340 7.825 8.260 98,123 +0.48(+6.17%)
Dec 31, 2021 7.720 8.030 7.720 7.780 57,673 +0.04(+0.52%)
Dec 30, 2021 7.740 8.000 7.690 7.740 33,275 +0.18(+2.38%)
Dec 29, 2021 7.830 7.830 7.500 7.560 79,935 -0.32(-4.06%)
Dec 28, 2021 8.070 8.130 7.600 7.880 53,719 -0.27(-3.31%)
Dec 27, 2021 7.850 8.190 7.830 8.150 87,287 +0.28(+3.56%)
Dec 23, 2021 7.610 8.090 7.550 7.870 144,869 +0.22(+2.88%)
Dec 22, 2021 7.710 7.980 7.610 7.650 75,085 +0.09(+1.19%)
Dec 21, 2021 7.390 7.710 7.330 7.560 45,449 +0.17(+2.30%)
Dec 20, 2021 7.160 7.440 6.963 7.390 61,355 +0.07(+0.96%)
Dec 17, 2021 6.830 7.520 6.700 7.320 97,848 +0.48(+7.02%)
Dec 16, 2021 7.100 7.240 6.680 6.840 66,161 -0.26(-3.66%)
Dec 15, 2021 6.800 7.130 6.600 7.100 97,726 +0.31(+4.57%)
Dec 14, 2021 6.800 7.000 6.700 6.790 57,363 -0.10(-1.45%)
Dec 13, 2021 7.090 7.140 6.810 6.890 61,010 -0.21(-2.96%)
Dec 10, 2021 7.540 7.635 6.992 7.100 48,796 -0.15(-2.07%)
Dec 09, 2021 7.590 7.760 7.250 7.250 28,633 -0.36(-4.73%)
Dec 08, 2021 7.180 7.705 7.080 7.610 54,022 +0.44(+6.14%)
Dec 07, 2021 6.880 7.290 6.880 7.170 20,426 +0.32(+4.67%)
Dec 06, 2021 6.920 7.100 6.550 6.850 105,026 -0.12(-1.72%)
Dec 03, 2021 7.100 7.395 6.900 6.970 112,284 -0.13(-1.83%)
Dec 02, 2021 6.900 7.170 6.550 7.100 40,503 +0.23(+3.35%)
Dec 01, 2021 7.230 7.410 6.840 6.870 53,405 -0.33(-4.58%)
Nov 30, 2021 7.200 7.435 7.200 7.200 86,310 -0.03(-0.41%)
Nov 29, 2021 7.380 7.585 7.213 7.230 20,319 -0.09(-1.23%)
Nov 26, 2021 7.535 7.535 7.140 7.320 43,373 -0.16(-2.14%)
Nov 24, 2021 7.280 7.500 7.280 7.480 18,812 +0.19(+2.61%)
Nov 23, 2021 7.600 7.620 7.250 7.290 73,479 -0.31(-4.08%)
Nov 22, 2021 7.750 7.950 7.460 7.600 45,396 -0.04(-0.52%)
Nov 19, 2021 7.510 7.765 7.453 7.640 30,381 +0.13(+1.73%)
Nov 18, 2021 7.800 7.520 7.295 7.510 96,538 -0.33(-4.21%)
Nov 17, 2021 8.040 8.040 7.690 7.840 76,648 -0.19(-2.37%)
Nov 16, 2021 8.100 8.180 7.900 8.030 40,387 -0.07(-0.86%)
Nov 15, 2021 8.220 8.365 8.050 8.100 43,575 -0.12(-1.46%)
Nov 12, 2021 8.270 8.270 8.020 8.220 37,757 -0.10(-1.20%)
Nov 11, 2021 8.160 8.405 8.020 8.320 32,776 +0.16(+1.96%)
Nov 10, 2021 8.290 7.960 8.160 62,927 -0.16(-1.92%)
Nov 09, 2021 8.520 8.520 8.180 8.320 71,326 -0.15(-1.77%)
Nov 08, 2021 8.610 8.776 8.320 8.470 78,427 -0.15(-1.74%)
Nov 05, 2021 8.980 9.000 8.500 8.620 72,847 -0.34(-3.79%)
Nov 04, 2021 8.930 9.060 8.520 8.960 57,126 +0.11(+1.24%)
Nov 03, 2021 8.520 8.900 8.420 8.850 45,138 +0.25(+2.91%)
Nov 02, 2021 8.510 8.629 7.970 8.600 118,990 +0.24(+2.87%)
Nov 01, 2021 8.300 8.385 8.210 8.360 23,934 +0.07(+0.84%)
Oct 29, 2021 8.260 8.360 8.130 8.290 21,631 +0.01(+0.12%)
Oct 28, 2021 8.080 8.300 7.950 8.280 56,310 +0.18(+2.22%)
Oct 27, 2021 8.060 8.135 8.000 8.100 24,529 -0.03(-0.37%)
Oct 26, 2021 8.110 8.130 39,646 +0.03(+0.37%)
Oct 25, 2021 8.040 8.400 7.790 8.100 59,126 +0.08(+1.00%)
Oct 22, 2021 8.090 8.250 7.650 8.020 121,517 -0.11(-1.35%)
Oct 21, 2021 8.150 8.410 8.060 8.130 19,929 -0.06(-0.73%)
Oct 20, 2021 7.920 8.300 7.920 8.190 38,554 +0.22(+2.82%)
Oct 19, 2021 7.910 8.105 7.770 7.965 67,379 +0.08(+0.95%)
Oct 18, 2021 8.050 8.220 7.764 7.890 57,925 -0.16(-1.99%)
Oct 15, 2021 8.320 8.450 8.000 8.050 52,876 -0.25(-3.01%)
Oct 14, 2021 8.350 8.440 8.110 8.300 31,071 +0.09(+1.10%)
Oct 13, 2021 8.510 8.510 8.120 8.210 42,716 -0.20(-2.38%)
Oct 12, 2021 8.270 8.440 8.270 8.410 18,174 +0.14(+1.69%)
Oct 11, 2021 8.320 8.500 8.060 8.270 80,898 -0.12(-1.43%)
Oct 08, 2021 8.310 8.860 8.300 8.390 33,968 +0.09(+1.08%)
Oct 07, 2021 8.200 8.450 8.200 8.300 37,096 +0.16(+1.97%)
Oct 06, 2021 8.720 9.021 8.010 8.140 140,121 -0.61(-6.97%)
Oct 05, 2021 9.030 9.210 8.680 8.750 48,959 -0.28(-3.10%)
Oct 04, 2021 8.650 9.095 8.471 9.030 129,854 +0.58(+6.86%)
Oct 01, 2021 8.510 8.860 8.240 8.450 38,988 -0.05(-0.59%)
Sep 30, 2021 8.750 8.860 8.370 8.500 71,929 -0.12(-1.39%)
Sep 29, 2021 9.310 9.420 8.590 8.620 124,342 -0.67(-7.21%)
Sep 28, 2021 9.410 9.540 9.160 9.290 85,677 -0.16(-1.69%)
Sep 27, 2021 9.330 10.09 9.316 9.450 325,546 +0.08(+0.85%)
Sep 24, 2021 8.840 9.750 8.760 9.370 383,458 +0.52(+5.88%)
Sep 23, 2021 8.900 8.930 8.550 8.850 74,730 -0.06(-0.67%)
Sep 22, 2021 8.080 8.930 8.080 8.910 153,271 +0.80(+9.86%)
Sep 21, 2021 8.000 8.290 8.000 8.110 75,642 +0.19(+2.40%)
Sep 20, 2021 8.230 8.250 7.880 7.920 162,573 -0.36(-4.35%)
Sep 17, 2021 8.500 8.500 8.070 8.280 177,718 +0.31(+3.89%)
Sep 16, 2021 8.200 8.310 7.960 7.970 71,248 -0.16(-1.97%)
Sep 15, 2021 7.750 8.390 7.750 8.130 84,441 +0.38(+4.90%)
Sep 14, 2021 7.650 8.000 7.650 7.750 87,113 +0.24(+3.20%)
Sep 13, 2021 8.000 8.050 7.500 7.510 71,270 -0.50(-6.24%)
Sep 10, 2021 7.960 8.100 7.810 8.010 32,292 +0.06(+0.75%)
Sep 09, 2021 7.770 8.111 7.753 7.950 69,662 +0.19(+2.45%)
Sep 08, 2021 7.950 8.090 7.400 7.760 109,829 -0.14(-1.77%)
Sep 07, 2021 8.400 8.400 7.900 7.900 49,330 -0.50(-5.95%)
Sep 03, 2021 8.440 8.540 8.110 8.400 48,420 -0.02(-0.24%)
Sep 02, 2021 8.190 8.570 8.116 8.420 119,802 +0.23(+2.81%)
Sep 01, 2021 8.300 8.410 8.080 8.190 91,743 -0.16(-1.92%)
Aug 31, 2021 7.980 8.350 7.930 8.350 122,560 +0.42(+5.30%)
Aug 30, 2021 7.980 8.037 7.795 7.930 55,197 +0.07(+0.89%)
Aug 27, 2021 7.650 8.080 7.650 7.860 102,353 +0.20(+2.61%)
Aug 26, 2021 7.880 8.050 7.570 7.660 111,776 -0.16(-2.05%)
Aug 25, 2021 7.490 8.100 7.479 7.820 165,304 +0.29(+3.85%)
Aug 24, 2021 7.250 7.644 7.020 7.530 138,964 +0.29(+4.01%)
Aug 23, 2021 6.990 7.310 6.915 7.240 160,200 +0.33(+4.78%)
Aug 20, 2021 6.750 7.175 6.730 6.910 56,175 +0.12(+1.77%)
Aug 19, 2021 6.950 7.160 6.730 6.790 64,363 -0.25(-3.55%)
Aug 18, 2021 6.870 7.185 6.630 7.040 103,327 +0.21(+3.07%)
Aug 17, 2021 6.890 7.070 6.660 6.830 169,425 +0.02(+0.29%)
Aug 16, 2021 7.210 7.340 6.790 6.810 260,667 -0.47(-6.46%)
Aug 13, 2021 7.620 8.560 7.160 7.280 1,393,680 -0.29(-3.77%)
Aug 12, 2021 7.500 7.720 7.320 7.565 91,848 -0.21(-2.76%)
Aug 11, 2021 7.450 7.950 7.270 7.780 336,881 +0.58(+8.06%)
Aug 10, 2021 7.540 7.580 7.140 7.200 63,232 -0.24(-3.23%)
Aug 09, 2021 7.230 7.660 7.200 7.440 44,883 +0.20(+2.76%)
Aug 06, 2021 7.340 7.415 7.040 7.240 67,751 -0.08(-1.09%)
Aug 05, 2021 7.160 7.345 7.150 7.320 59,137 +0.16(+2.23%)
Aug 04, 2021 7.290 7.490 7.150 7.160 127,875 -0.25(-3.37%)
Aug 03, 2021 7.220 7.420 7.110 7.410 54,496 +0.15(+2.07%)
Aug 02, 2021 7.310 7.615 7.220 7.260 68,639 -0.05(-0.68%)
Jul 30, 2021 7.200 7.380 7.200 7.310 47,626 +0.07(+0.97%)
Jul 29, 2021 7.350 7.510 7.200 7.240 55,600 -0.10(-1.36%)
Jul 28, 2021 7.260 7.450 7.150 7.340 144,010 +0.09(+1.24%)
Jul 27, 2021 7.600 7.650 7.220 7.250 119,325 -0.41(-5.35%)
Jul 26, 2021 7.790 7.910 7.550 7.660 92,938 -0.12(-1.54%)
Jul 23, 2021 7.780 7.801 7.570 7.780 115,511 +0.04(+0.52%)
Jul 22, 2021 8.010 8.750 7.480 7.740 763,882 -0.19(-2.40%)
Jul 21, 2021 7.790 8.140 7.760 7.930 117,103 +0.14(+1.80%)
Jul 20, 2021 7.550 8.000 7.470 7.790 128,328 +0.33(+4.42%)
Jul 19, 2021 7.450 7.585 7.160 7.460 194,082 -0.07(-0.93%)
Jul 16, 2021 7.620 7.700 7.460 7.530 81,495 -0.10(-1.31%)
Jul 15, 2021 7.780 7.810 7.420 7.630 148,631 -0.20(-2.55%)
Jul 14, 2021 8.010 8.035 7.780 7.830 164,657 -0.07(-0.89%)
Jul 13, 2021 7.870 8.090 7.800 7.900 141,196 -0.01(-0.13%)
Jul 12, 2021 8.090 8.550 7.820 7.910 324,919 -0.18(-2.22%)
Jul 09, 2021 8.150 8.150 7.820 8.090 58,080 +0.09(+1.12%)
Jul 08, 2021 7.790 8.100 7.700 8.000 128,409 +0.06(+0.76%)
Jul 07, 2021 8.230 8.291 7.800 7.940 213,746 -0.35(-4.22%)
Jul 06, 2021 8.800 8.800 8.140 8.290 188,336 -0.53(-6.01%)
Jul 02, 2021 8.950 8.950 8.610 8.820 122,094 -0.13(-1.45%)
Jul 01, 2021 8.960 9.200 8.680 8.950 265,312 -0.03(-0.33%)
Jun 30, 2021 9.000 9.160 8.860 8.980 146,637 -0.09(-0.99%)
Jun 29, 2021 9.380 9.380 8.800 9.070 382,176 -0.28(-2.99%)
Jun 28, 2021 8.900 9.540 8.560 9.350 1,873,800 +1.00(+11.98%)
Jun 25, 2021 8.390 8.470 8.200 8.350 498,937 +0.06(+0.72%)
Jun 24, 2021 8.250 8.470 8.100 8.290 562,948 -0.10(-1.19%)
Jun 23, 2021 8.500 8.604 8.130 8.390 1,729,095 +0.46(+5.80%)
Jun 22, 2021 7.710 8.010 7.420 7.930 181,200 +0.31(+4.07%)
Jun 21, 2021 7.790 8.020 7.600 7.620 202,261 -0.10(-1.30%)
Jun 18, 2021 8.300 8.383 7.720 7.720 396,265 -0.55(-6.65%)
Jun 17, 2021 8.330 8.580 8.241 8.270 226,365 -0.10(-1.19%)
Jun 16, 2021 8.510 8.680 8.300 8.370 132,976 -0.31(-3.57%)
Jun 15, 2021 8.760 8.810 8.550 8.680 73,975 -0.03(-0.34%)
Jun 14, 2021 8.800 9.110 8.510 8.710 146,146 +0.00(+0.00%)
Jun 11, 2021 8.620 8.850 8.610 8.710 65,245 +0.03(+0.35%)
Jun 10, 2021 8.450 8.900 8.450 8.680 127,042 +0.10(+1.17%)
Jun 09, 2021 8.790 9.030 8.535 8.580 130,117 -0.19(-2.17%)
Jun 08, 2021 8.600 8.860 8.440 8.770 154,775 +0.14(+1.62%)
Jun 07, 2021 8.750 8.870 8.510 8.630 129,791 -0.02(-0.23%)
Jun 04, 2021 8.600 8.970 8.330 8.650 262,221 +0.15(+1.76%)
Jun 03, 2021 8.210 8.670 7.900 8.500 259,991 +0.37(+4.55%)
Jun 02, 2021 8.240 8.400 8.030 8.130 103,761 -0.08(-0.97%)
Jun 01, 2021 8.010 8.410 8.010 8.210 180,270 +0.20(+2.50%)
May 28, 2021 8.000 8.640 7.926 8.010 284,838 +0.07(+0.88%)
May 27, 2021 7.810 8.200 7.420 7.940 298,637 +0.24(+3.12%)
May 26, 2021 7.400 7.770 7.370 7.700 445,053 +0.39(+5.34%)
May 25, 2021 7.280 7.840 7.240 7.310 1,903,912 -1.33(-15.39%)
May 24, 2021 9.300 9.350 8.396 8.640 188,423 -0.52(-5.68%)
May 21, 2021 9.250 9.437 9.160 9.160 45,274 -0.13(-1.40%)
May 20, 2021 9.950 10.05 9.130 9.290 83,108 -0.53(-5.40%)
May 19, 2021 9.960 10.05 9.600 9.820 38,092 -0.20(-2.00%)
May 18, 2021 9.490 10.40 9.480 10.02 40,777 +0.63(+6.71%)
May 17, 2021 9.380 9.670 9.130 9.390 35,107 -0.02(-0.21%)
May 14, 2021 9.290 10.04 9.290 9.410 96,026 +0.41(+4.56%)
May 13, 2021 9.700 10.07 8.710 9.000 68,516 -0.70(-7.22%)
May 12, 2021 9.990 10.19 9.500 9.700 44,604 -0.20(-2.02%)
May 11, 2021 9.560 9.960 9.350 9.900 47,321 +0.16(+1.64%)
May 10, 2021 10.08 10.29 9.700 9.740 38,322 -0.34(-3.37%)
May 07, 2021 9.880 10.24 9.770 10.08 48,938 +0.31(+3.17%)
May 06, 2021 9.770 9.990 9.540 9.770 61,308 -0.09(-0.91%)
May 05, 2021 10.27 10.27 9.830 9.860 28,794 -0.43(-4.18%)
May 04, 2021 10.54 10.54 10.10 10.29 36,831 -0.24(-2.28%)
May 03, 2021 11.02 11.05 10.20 10.53 50,562 -0.26(-2.41%)
Apr 30, 2021 11.00 11.16 10.79 10.79 18,400 -0.27(-2.44%)
Apr 29, 2021 11.21 11.26 10.83 11.06 49,508 -0.08(-0.72%)
Apr 28, 2021 11.19 11.35 11.02 11.14 56,986 -0.16(-1.42%)
Apr 27, 2021 11.55 11.75 11.19 11.30 49,908 -0.20(-1.74%)
Apr 26, 2021 10.97 11.57 10.78 11.50 46,393 +0.54(+4.93%)
Apr 23, 2021 10.87 11.24 10.54 10.96 76,600 +0.13(+1.20%)
Apr 22, 2021 10.15 11.23 10.15 10.83 104,453 +0.68(+6.70%)
Apr 21, 2021 9.670 10.36 9.470 10.15 44,274 +0.45(+4.64%)
Apr 20, 2021 10.10 10.29 9.387 9.700 47,409 -0.39(-3.87%)
Apr 19, 2021 9.790 10.34 9.508 10.09 103,797 +0.16(+1.61%)
Apr 16, 2021 10.35 10.49 9.640 9.930 134,900 -0.30(-2.93%)
Apr 15, 2021 10.09 10.63 10.05 10.23 61,415 -0.26(-2.48%)
Apr 14, 2021 10.83 11.37 10.29 10.49 111,902 -0.23(-2.15%)
Apr 13, 2021 11.09 11.28 10.63 10.72 75,263 -0.36(-3.25%)
Apr 12, 2021 11.34 11.44 10.76 11.08 39,272 -0.32(-2.81%)
Apr 09, 2021 11.21 11.72 11.21 11.40 39,800 +0.15(+1.33%)
Apr 08, 2021 11.33 11.52 11.00 11.25 24,179 +0.04(+0.36%)
Apr 07, 2021 11.26 11.67 11.05 11.21 43,570 +0.05(+0.45%)
Apr 06, 2021 11.28 11.46 10.95 11.16 56,687 +0.03(+0.27%)
Apr 05, 2021 11.74 11.74 10.94 11.13 44,412 -0.42(-3.64%)
Apr 01, 2021 11.70 11.78 11.35 11.55 30,200 -0.03(-0.26%)
Mar 31, 2021 10.87 11.67 10.87 11.58 68,639 +0.73(+6.73%)
Mar 30, 2021 11.23 11.23 10.63 10.85 61,447 -0.35(-3.12%)
Mar 29, 2021 11.70 11.81 11.07 11.20 43,282 -0.64(-5.41%)
Mar 26, 2021 12.16 12.35 11.61 11.84 29,500 -0.13(-1.09%)
Mar 25, 2021 12.05 12.30 11.50 11.97 48,804 +0.16(+1.35%)
Mar 24, 2021 12.14 12.47 11.81 11.81 71,349 -0.39(-3.20%)
Mar 23, 2021 12.58 12.58 11.80 12.20 106,035 -0.44(-3.48%)
Mar 22, 2021 12.33 12.64 12.08 12.64 85,363 +0.35(+2.85%)
Mar 19, 2021 12.54 12.88 12.15 12.29 114,300 -0.43(-3.38%)
Mar 18, 2021 12.08 12.95 12.01 12.72 201,334 +0.26(+2.09%)
Mar 17, 2021 11.45 12.47 11.35 12.46 107,241 +0.77(+6.59%)
Mar 16, 2021 12.18 12.37 11.35 11.69 81,759 -0.41(-3.39%)
Mar 15, 2021 12.42 12.87 11.51 12.10 147,000 +0.45(+3.86%)
Mar 12, 2021 11.42 11.77 11.22 11.65 223,400 -0.45(-3.72%)
Mar 11, 2021 11.92 12.60 11.92 12.10 106,903 +0.36(+3.07%)
Mar 10, 2021 11.67 12.19 11.55 11.74 70,785 -0.03(-0.25%)
Mar 09, 2021 11.78 12.18 11.51 11.77 81,952 +0.01(+0.09%)
Mar 08, 2021 10.62 11.76 10.40 11.76 182,559 +1.17(+11.05%)
Mar 05, 2021 10.55 10.82 9.180 10.59 235,800 +0.15(+1.44%)
Mar 04, 2021 11.18 11.50 10.15 10.44 168,120 -1.01(-8.82%)
Mar 03, 2021 11.25 11.59 10.59 11.45 238,721 +0.20(+1.78%)
Mar 02, 2021 11.55 11.65 11.17 11.25 136,511 -0.37(-3.18%)
Mar 01, 2021 11.77 12.24 11.43 11.62 76,886 +0.20(+1.75%)
Feb 26, 2021 12.10 12.17 11.14 11.42 263,700 -0.80(-6.55%)
Feb 25, 2021 12.53 13.11 11.64 12.22 254,480 -0.47(-3.70%)
Feb 24, 2021 12.44 13.30 12.33 12.69 127,638 +0.49(+4.02%)
Feb 23, 2021 13.00 13.00 11.30 12.20 304,083 -1.60(-11.59%)
Feb 22, 2021 14.08 14.39 13.40 13.80 105,285 -0.32(-2.27%)
Feb 19, 2021 13.75 14.39 13.73 14.12 79,800 +0.53(+3.90%)
Feb 18, 2021 14.60 14.64 13.41 13.59 209,451 -1.22(-8.24%)
Feb 17, 2021 14.85 15.16 14.53 14.81 99,130 -0.35(-2.31%)
Feb 16, 2021 15.85 16.10 14.98 15.16 137,673 -0.61(-3.87%)
Feb 12, 2021 14.51 15.83 14.15 15.77 185,700 +1.22(+8.38%)
Feb 11, 2021 14.40 15.26 14.10 14.55 115,301 +0.18(+1.25%)
Feb 10, 2021 15.07 15.45 13.18 14.37 262,965 -0.74(-4.90%)
Feb 09, 2021 14.99 15.99 14.81 15.11 207,317 +0.41(+2.79%)
Feb 08, 2021 14.01 15.40 13.60 14.70 312,713 +1.04(+7.61%)
Feb 05, 2021 13.99 13.99 13.20 13.66 171,100 -0.29(-2.08%)
Feb 04, 2021 13.77 14.18 13.41 13.95 220,554 +0.25(+1.82%)
Feb 03, 2021 12.55 13.95 12.55 13.70 279,098 +0.94(+7.37%)
Feb 02, 2021 12.19 12.98 11.86 12.76 240,966 +0.67(+5.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.