ACHVAchieve Life Sciences Inc12/06/2019
LAST:

 0.9101
CHANGE:
 0.05
OPEN:
0.9553
HIGH:
0.9553
ASK:
1.9000
VOLUME:
65,500
CHANGE(%):
5.20
PREV:
0.9600
LOW:
0.9100
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/06/190.95530.95530.91000.910165,5000
12/05/190.91001.05000.90990.9600164,8000
12/04/190.89250.94800.89250.909939,6000
12/03/190.86160.89990.85000.899787,8000
12/02/190.89000.89870.85990.8750159,1000
11/29/191.03001.03000.90000.9195304,7000
11/28/190.92140.92140.92140.921400
11/27/190.91460.95000.88000.921431,3000
11/26/190.93000.95990.88000.8800182,3000
11/25/190.92000.98190.88440.9275298,0000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:10.95M
Market Cap:9.96M
52wk range:0.83 - 4.63
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83