achieve life sciences (achv) stock price 2000

The closing price for Achieve Life Sciences (ACHV) in 2000 was $24,750, on December 29, 2000. It was down 75% for the year. The latest price is $3.08.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2000
$24,750.00
$27,225.00
$19,800.00
$24,750.00
7
December 28 2000
$19,798.49
$29,080.02
$17,323.68
$25,987.50
10
December 27 2000
$20,417.76
$22,275.00
$19,800.00
$19,800.00
3
December 26 2000
$18,564.48
$27,225.00
$17,325.00
$22,275.00
4
December 22 2000
$18,564.48
$19,800.00
$17,325.00
$17,325.00
3
December 21 2000
$18,564.48
$19,800.00
$16,089.48
$17,325.00
2
December 20 2000
$21,655.20
$22,272.90
$16,087.97
$21,037.50
3
December 19 2000
$19,798.14
$23,512.27
$19,798.14
$21,037.50
3
December 18 2000
$22,892.76
$24,750.00
$19,800.00
$19,800.00
3
December 15 2000
$23,514.48
$24,750.00
$22,275.00
$24,750.00
1
December 14 2000
$24,747.92
$25,987.29
$23,512.50
$23,512.50
December 13 2000
$24,750.00
$25,989.48
$23,514.48
$24,750.00
2
December 12 2000
$25,989.48
$27,225.00
$24,750.00
$24,750.00
2
December 11 2000
$24,750.00
$27,225.00
$24,750.00
$27,225.00
1
December 08 2000
$24,750.00
$27,225.00
$24,750.00
$27,225.00
2
December 07 2000
$25,367.76
$27,225.00
$23,514.48
$24,750.00
4
December 06 2000
$23,512.50
$28,462.08
$22,273.12
$23,512.50
4
December 05 2000
$22,275.00
$29,700.00
$22,275.00
$24,750.00
1
December 04 2000
$26,607.24
$27,225.00
$22,275.00
$22,275.00
2
December 01 2000
$27,842.76
$29,700.00
$24,750.00
$24,750.00
2
November 30 2000
$32,175.00
$34,650.00
$22,275.00
$27,225.00
3
November 29 2000
$29,700.00
$34,650.00
$27,225.00
$32,175.00
1
November 28 2000
$31,557.24
$32,175.00
$25,989.48
$29,700.00
2
November 27 2000
$32,175.00
$32,175.00
$28,464.48
$29,700.00
1
November 24 2000
$32,173.09
$34,647.95
$30,937.65
$33,412.50
1
Daily pricing data for Achieve Life Sciences dates back to 10/12/1995, and may be incomplete.