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 $3.11.
| 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.
