ACHVAchieve Life Sciences Inc02/22/2018
LAST:

 1.410
CHANGE:
 0.05
OPEN:
1.460
HIGH:
1.500
ASK:
1.900
VOLUME:
300,200
CHANGE(%):
3.42
PREV:
1.460
LOW:
1.400
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/22/181.4601.5001.4001.410300,2000
02/21/181.4901.5801.4301.460457,5000
02/20/182.1202.1901.5001.5105,279,1000
02/19/181.4201.4201.4201.42000
02/16/181.4001.4701.4001.42066,6000
02/15/181.4401.5101.3901.390120,2000
02/14/181.3701.5301.3601.420217,7000
02/13/181.3801.5001.3601.40055,0000
02/12/181.4501.4701.3901.40077,4000
02/09/181.4601.5301.3001.400165,8000
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:15.44M
52wk range:0.00 - 0.00
SYMBOL HISTORY
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,210-80.11
DJI24,9621650.66
SP5002,70430.10
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33390.67
BDI1,200494.26
HSI28,5943491.23