ACHVAchieve Life Sciences Inc.08/23/2017
LAST:

 2.700
CHANGE:
 0.08
OPEN:
2.690
HIGH:
3.000
ASK:
2.750
VOLUME:
22,700
CHANGE(%):
2.88
PREV:
2.780
LOW:
2.630
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/23/172.6903.0002.6302.70022,7000
08/22/172.7302.8302.6102.78012,7000
08/21/172.9212.9212.6552.69011,2000
08/18/173.2003.2052.8002.95014,0000
08/17/172.5503.1702.5303.01024,6000
08/16/172.8902.9502.6102.72037,7000
08/15/173.0003.0202.8002.89047,3000
08/14/173.3403.3402.9503.090108,5000
08/11/173.0503.5003.0303.34056,0000
08/10/173.3303.4002.7602.97053,3000
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:2.74M
Market Cap:7.39M
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
COMP6,278-190.30
DJI21,812-880.40
SP5002,444-80.35
DAX12,174-550.45
FTSE7,38310.01
NI22519,404-310.16
CAC405,115-160.32
GLD1,29160.46
BDI1,200494.26
HSI27,4022470.91