Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Achieve Life Sciences Inc (NQ: ACHV )

5.260 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		8.100	8.100	8.100	108,316	-0.10(-1.22%)
Dec 30, 2020	7.880	8.280	7.880	8.200	108,316	+0.33(+4.19%)
Dec 29, 2020	8.140	8.304	7.690	7.870	173,104	-0.27(-3.32%)
Dec 28, 2020	8.220	8.590	8.020	8.140	259,854	+0.16(+2.01%)
Dec 24, 2020	8.060	8.090	7.760	7.980	77,300	-0.08(-0.99%)
Dec 23, 2020	7.690	8.249	7.690	8.060	206,048	+0.45(+5.91%)
Dec 22, 2020	7.830	7.950	7.610	7.610	155,068	-0.16(-2.06%)
Dec 21, 2020	7.500	7.810	7.320	7.770	153,612	+0.31(+4.16%)
Dec 18, 2020	7.750	7.820	7.450	7.460	191,800	-0.16(-2.10%)
Dec 17, 2020	7.950	8.006	7.610	7.620	162,590	-0.32(-4.03%)
Dec 16, 2020	7.900	8.180	7.700	7.940	149,477	+0.04(+0.51%)
Dec 15, 2020	7.920	7.990	7.730	7.900	136,052	+0.04(+0.51%)
Dec 14, 2020	7.710	7.910	7.600	7.860	143,897	+0.17(+2.21%)
Dec 11, 2020	7.650	7.820	7.500	7.690	131,300	+0.01(+0.13%)
Dec 10, 2020	7.630	7.770	7.430	7.680	142,689	+0.01(+0.13%)
Dec 09, 2020	7.840	7.890	7.450	7.670	280,584	-0.09(-1.16%)
Dec 08, 2020	7.660	7.820	7.570	7.760	308,061	+0.13(+1.70%)
Dec 07, 2020	7.300	7.800	7.280	7.630	595,909	+0.39(+5.39%)
Dec 04, 2020	7.250	7.390	7.130	7.240	437,500	+0.06(+0.84%)
Dec 03, 2020	7.450	7.450	7.150	7.180	1,573,062	-0.41(-5.40%)
Dec 02, 2020	8.400	8.490	7.520	7.590	548,224	-1.00(-11.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Achieve Life Sciences Inc (NQ: ACHV )

Historical Prices