| 5 mins | 30 mins | Hourly | Daily | Weekly |
|---|---|---|---|---|
| SELL | SELL | SELL | BUY | BUY |
| 5 mins | 30 mins | Hourly | Daily | Weekly | |
|---|---|---|---|---|---|
| MA5 | 5.02▲ | 5.04▼ | 5.07▼ | 5.11▼ | 5.09▼ |
| MA10 | 5.03▼ | 5.11▼ | 5.19▼ | 5.01▲ | 4.57▲ |
| MA20 | 5.04▼ | 5.21▼ | 5.08▼ | 5.12▼ | 4.39▲ |
| MA50 | 5.12▼ | 5.11▼ | 5.17▼ | 4.35▲ | 3.96▲ |
| MA100 | 5.22▼ | 5.13▼ | 4.94▲ | 4.40▲ | 3.85▲ |
| MA200 | 5.07▼ | 5.00▲ | 4.90▲ | 4.22▲ | 4.27▲ |
| 5 mins | 30 mins | Hourly | Daily | Weekly | |
|---|---|---|---|---|---|
| MACD | 0.004▲ | -0.032▼ | -0.016▼ | -0.024▼ | 0.092▲ |
| RSI | 39.523▼ | 40.290▼ | 43.654▼ | 52.828▲ | 54.797▲ |
| STOCH | 19.583▼ | 5.656▼ | 29.740 | 63.700 | 72.046 |
| WILL %R | -70.000 | -95.455▼ | -68.067 | -45.909 | -31.870 |
| CCI | -73.333 | -106.582▼ | -65.746 | 49.948 | 85.775 |
|
Tuesday, June 02, 2026 05:35 AM
Achieve Life Sciences, Inc. (“Achieve” or the “Company”) (Nasdaq: ACHV), a late-stage specialty pharmaceutical company focused on the global development and commercialization of cytisinicline as a ...
|
|
Friday, May 29, 2026 01:00 PM
Stocks: Real-time U.S. stock quotes reflect trades reported through Nasdaq only; comprehensive quotes and volume reflect trading in all markets and are delayed at least 15 minutes. International stock ...
|
|
Tuesday, May 26, 2026 06:23 AM
Stocks: Real-time U.S. stock quotes reflect trades reported through Nasdaq only; comprehensive quotes and volume reflect trading in all markets and are delayed at least 15 minutes. International stock ...
|
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 05/06/26 | 5.26 | 5.26 | 5.01 | 5.025 | 292,112 |
| 04/06/26 | 4.90 | 5.50 | 4.875 | 5.29 | 1,290,413 |
| 03/06/26 | 4.99 | 5.00 | 4.705 | 4.92 | 1,359,594 |
| 02/06/26 | 5.30 | 5.30 | 5.03 | 5.03 | 855,159 |
| 01/06/26 | 5.10 | 5.53 | 5.05 | 5.30 | 1,546,298 |
| 29/05/26 | 5.35 | 5.49 | 5.235 | 5.24 | 967,109 |
| 28/05/26 | 4.85 | 5.365 | 4.695 | 5.30 | 2,265,963 |
| 27/05/26 | 4.57 | 4.935 | 4.48 | 4.78 | 1,812,444 |
| 26/05/26 | 4.72 | 4.74 | 4.55 | 4.56 | 1,034,752 |
| 22/05/26 | 4.62 | 4.81 | 4.62 | 4.69 | 805,184 |
|
|
||||
|
|
||||
|
|