Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences Inc (NQ: ACHV )

4.705 -0.025 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 62.60 66.80 62.60 64.60 6,080 +2.00(+3.19%)
Mar 28, 2019 62.80 68.60 61.00 62.60 18,765 -0.40(-0.63%)
Mar 27, 2019 58.60 63.80 58.00 63.00 11,184 +3.80(+6.42%)
Mar 26, 2019 60.40 62.20 58.00 59.20 7,176 -1.20(-1.99%)
Mar 25, 2019 57.20 62.80 55.60 60.40 14,280 +3.80(+6.71%)
Mar 22, 2019 59.00 60.13 56.40 56.60 12,775 -3.00(-5.03%)
Mar 21, 2019 62.60 63.00 59.60 59.60 14,586 -3.80(-5.99%)
Mar 20, 2019 61.80 65.40 60.60 63.40 22,555 +1.00(+1.60%)
Mar 19, 2019 63.40 65.00 61.40 62.40 14,596 -1.00(-1.58%)
Mar 18, 2019 57.20 65.60 55.40 63.40 56,376 +3.20(+5.32%)
Mar 15, 2019 83.20 86.00 60.00 60.20 705,420 +11.20(+22.86%)
Mar 14, 2019 48.60 49.60 48.40 49.00 101,602 +0.00(+0.00%)
Mar 13, 2019 49.40 49.40 47.00 49.00 7,617 +1.20(+2.51%)
Mar 12, 2019 48.00 49.00 47.40 47.80 8,119 -0.20(-0.42%)
Mar 11, 2019 47.60 49.00 46.60 48.00 4,207 +0.60(+1.27%)
Mar 08, 2019 49.20 50.00 47.40 47.40 11,015 -2.60(-5.20%)
Mar 07, 2019 53.40 53.80 48.00 50.00 13,747 -2.20(-4.21%)
Mar 06, 2019 48.80 55.20 47.60 52.20 27,194 +3.00(+6.10%)
Mar 05, 2019 50.00 50.80 48.00 49.20 8,726 +0.80(+1.65%)
Mar 04, 2019 48.80 50.00 47.00 48.40 18,461 -0.60(-1.22%)
Mar 01, 2019 49.00 50.80 48.60 49.00 17,125 +0.00(+0.00%)
Feb 28, 2019 48.40 52.00 47.80 49.00 23,218 +0.00(+0.00%)
Feb 27, 2019 48.20 52.60 48.00 49.00 39,785 +0.00(+0.00%)
Feb 26, 2019 51.60 54.80 46.80 49.00 70,794 -4.00(-7.55%)
Feb 25, 2019 60.40 61.40 49.00 53.00 240,185 -13.00(-19.70%)
Feb 22, 2019 55.60 90.80 54.40 66.00 3,444,664 +30.20(+84.36%)
Feb 21, 2019 31.60 36.40 31.00 35.80 7,273 +4.20(+13.29%)
Feb 20, 2019 36.20 36.80 30.40 31.60 9,494 -3.20(-9.20%)
Feb 19, 2019 34.00 35.05 34.00 34.80 1,631 +1.20(+3.57%)
Feb 15, 2019 34.60 34.80 33.40 33.60 915 -1.20(-3.45%)
Feb 14, 2019 35.00 35.00 32.60 34.80 2,648 -0.20(-0.57%)
Feb 13, 2019 34.40 35.80 33.20 35.00 4,471 +1.40(+4.17%)
Feb 12, 2019 32.60 34.20 32.60 33.60 1,264 +1.00(+3.07%)
Feb 11, 2019 32.40 33.40 32.40 32.60 3,790 +0.00(+0.00%)
Feb 08, 2019 33.40 33.60 32.40 32.60 1,980 -0.40(-1.21%)
Feb 07, 2019 33.00 33.87 32.20 33.00 1,962 -0.60(-1.79%)
Feb 06, 2019 32.20 34.60 32.20 33.60 3,688 +1.20(+3.70%)
Feb 05, 2019 33.40 35.00 32.40 32.40 3,897 -1.04(-3.11%)
Feb 04, 2019 35.00 36.00 32.60 33.44 9,286 -0.16(-0.48%)
Feb 01, 2019 30.40 34.00 29.80 33.60 10,545 +3.60(+12.00%)
Jan 31, 2019 30.00 31.86 29.40 30.00 6,101 +0.80(+2.74%)
Jan 30, 2019 28.20 29.42 28.20 29.20 1,553 +0.80(+2.82%)
Jan 29, 2019 27.80 29.20 26.58 28.40 1,305 +0.40(+1.43%)
Jan 28, 2019 28.60 29.40 27.20 28.00 2,204 -1.20(-4.11%)
Jan 25, 2019 29.80 31.80 28.20 29.20 13,075 +0.20(+0.69%)
Jan 24, 2019 25.80 29.80 25.00 29.00 19,767 +3.92(+15.63%)
Jan 23, 2019 25.80 26.20 24.62 25.08 3,118 -0.72(-2.79%)
Jan 22, 2019 26.00 26.00 25.00 25.80 5,019 -0.80(-3.01%)
Jan 18, 2019 26.00 26.80 25.00 26.60 2,480 +0.60(+2.31%)
Jan 17, 2019 26.00 27.00 24.60 26.00 4,431 +0.80(+3.17%)
Jan 16, 2019 26.40 27.86 24.20 25.20 9,766 -3.20(-11.27%)
Jan 15, 2019 24.60 29.60 24.20 28.40 45,375 +5.20(+22.41%)
Jan 14, 2019 25.20 27.00 23.20 23.20 38,599 -1.40(-5.69%)
Jan 11, 2019 25.60 26.40 24.60 24.60 2,915 -0.60(-2.38%)
Jan 10, 2019 25.40 26.40 25.00 25.20 3,040 -1.20(-4.55%)
Jan 09, 2019 27.00 27.40 25.40 26.40 4,214 -0.20(-0.75%)
Jan 08, 2019 29.20 29.20 26.20 26.60 2,932 -0.36(-1.34%)
Jan 07, 2019 27.40 28.60 24.60 26.96 5,998 -0.04(-0.15%)
Jan 04, 2019 26.00 29.00 25.20 27.00 8,595 +0.80(+3.05%)
Jan 03, 2019 25.40 27.20 23.20 26.20 12,233 +0.60(+2.34%)
Jan 02, 2019 25.20 27.20 25.00 25.60 5,672 +1.40(+5.79%)
Dec 31, 2018 24.00 24.80 23.80 24.20 3,115 +0.30(+1.26%)
Dec 28, 2018 24.00 25.00 23.56 23.90 2,485 -0.10(-0.42%)
Dec 27, 2018 25.00 25.50 23.80 24.00 1,540 -1.00(-4.00%)
Dec 26, 2018 24.00 25.60 23.20 25.00 4,958 -0.40(-1.57%)
Dec 24, 2018 25.20 26.10 24.00 25.40 2,780 +1.80(+7.63%)
Dec 21, 2018 24.80 24.80 20.90 23.60 6,355 -0.80(-3.28%)
Dec 20, 2018 26.20 26.47 22.20 24.40 5,241 -1.80(-6.87%)
Dec 19, 2018 25.40 27.00 25.00 26.20 3,452 +0.80(+3.15%)
Dec 18, 2018 28.80 31.40 25.20 25.40 23,430 -1.60(-5.93%)
Dec 17, 2018 28.40 29.80 27.00 27.00 2,053 -2.00(-6.90%)
Dec 14, 2018 28.20 29.00 27.00 29.00 3,080 +0.20(+0.69%)
Dec 13, 2018 29.00 30.60 26.40 28.80 12,913 +0.60(+2.13%)
Dec 12, 2018 28.40 30.00 28.00 28.20 1,873 -0.40(-1.40%)
Dec 11, 2018 30.80 30.80 28.60 28.60 2,094 -1.00(-3.38%)
Dec 10, 2018 30.00 31.40 29.00 29.60 3,580 +0.60(+2.07%)
Dec 07, 2018 30.80 34.00 29.00 29.00 12,065 -0.60(-2.03%)
Dec 06, 2018 29.60 30.40 28.60 29.60 1,870 +0.00(+0.00%)
Dec 04, 2018 30.80 32.40 29.20 29.60 2,965 -1.00(-3.27%)
Dec 03, 2018 31.60 32.60 30.40 30.60 2,147 +0.20(+0.66%)
Nov 30, 2018 31.00 32.40 30.20 30.40 3,580 -0.60(-1.94%)
Nov 29, 2018 32.00 33.00 30.80 31.00 2,533 -2.20(-6.63%)
Nov 28, 2018 33.00 33.60 31.60 33.20 3,610 +1.20(+3.75%)
Nov 27, 2018 34.40 34.60 31.99 32.00 1,712 -1.00(-3.03%)
Nov 26, 2018 35.40 35.40 32.20 33.00 2,161 +2.20(+7.14%)
Nov 23, 2018 34.00 36.80 30.80 30.80 2,110 -2.20(-6.67%)
Nov 21, 2018 33.00 33.00 33.00 0 -1.40(-4.07%)
Nov 20, 2018 35.20 36.73 34.40 34.40 1,590 -0.80(-2.27%)
Nov 19, 2018 35.80 36.60 33.80 35.20 2,809 -0.60(-1.68%)
Nov 16, 2018 37.60 37.60 34.80 35.80 1,905 -0.60(-1.65%)
Nov 15, 2018 34.60 38.60 34.60 36.40 3,045 +1.40(+4.00%)
Nov 14, 2018 37.00 38.00 34.00 35.00 6,880 -1.80(-4.89%)
Nov 13, 2018 39.20 39.80 36.00 36.80 1,811 -2.20(-5.64%)
Nov 12, 2018 41.20 41.20 38.80 39.00 3,687 -2.40(-5.80%)
Nov 09, 2018 41.00 42.00 41.00 41.40 3,725 -0.20(-0.48%)
Nov 08, 2018 42.00 42.80 41.00 41.60 4,206 -3.40(-7.56%)
Nov 07, 2018 44.20 45.00 42.80 45.00 7,355 +1.80(+4.17%)
Nov 06, 2018 43.20 44.20 41.00 43.20 2,409 -0.40(-0.92%)
Nov 05, 2018 43.80 44.20 43.00 43.60 2,428 -0.60(-1.36%)
Nov 02, 2018 42.60 44.40 41.00 44.20 9,250 +2.20(+5.24%)
Nov 01, 2018 40.20 42.60 39.40 42.00 12,061 +1.20(+2.94%)
Oct 31, 2018 41.00 42.00 37.00 40.80 29,312 -0.20(-0.49%)
Oct 30, 2018 56.00 57.40 40.00 41.00 285,358 -1.80(-4.21%)
Oct 29, 2018 43.80 44.60 41.40 42.80 4,103 -0.60(-1.38%)
Oct 26, 2018 44.20 44.60 42.00 43.40 4,220 -0.40(-0.91%)
Oct 25, 2018 44.20 45.20 42.00 43.80 3,759 -0.40(-0.90%)
Oct 24, 2018 44.80 45.00 43.00 44.20 4,594 -0.20(-0.45%)
Oct 23, 2018 45.80 46.40 40.00 44.40 8,287 -2.80(-5.93%)
Oct 22, 2018 48.40 48.56 46.00 47.20 6,382 -1.40(-2.88%)
Oct 19, 2018 46.00 49.60 45.80 48.60 5,370 +1.60(+3.40%)
Oct 18, 2018 48.80 49.00 46.00 47.00 4,542 -1.80(-3.69%)
Oct 17, 2018 48.40 49.60 47.20 48.80 5,121 -0.20(-0.41%)
Oct 16, 2018 46.20 50.00 45.60 49.00 19,242 +2.80(+6.06%)
Oct 15, 2018 46.00 47.40 44.40 46.20 3,802 +1.00(+2.21%)
Oct 12, 2018 46.60 48.00 42.40 45.20 16,200 -1.00(-2.16%)
Oct 11, 2018 47.00 48.40 45.80 46.20 7,052 -1.40(-2.94%)
Oct 10, 2018 48.80 50.20 45.00 47.60 16,805 -1.40(-2.86%)
Oct 09, 2018 50.20 50.40 48.80 49.00 10,301 -1.60(-3.16%)
Oct 08, 2018 51.60 53.00 49.00 50.60 16,619 -1.20(-2.32%)
Oct 05, 2018 54.20 55.60 50.20 51.80 36,430 -2.00(-3.72%)
Oct 04, 2018 50.60 54.80 48.20 53.80 72,880 +2.60(+5.08%)
Oct 03, 2018 52.20 52.20 50.20 51.20 21,253 -0.40(-0.78%)
Oct 02, 2018 53.40 54.80 51.00 51.60 31,565 -1.80(-3.37%)
Oct 01, 2018 60.40 61.80 53.00 53.40 72,485 -9.60(-15.24%)
Sep 28, 2018 71.60 79.00 60.40 63.00 187,330 -13.20(-17.32%)
Sep 27, 2018 83.40 105.00 75.80 76.20 2,451,904 +21.60(+39.56%)
Sep 26, 2018 56.80 57.30 53.70 54.60 3,209 -2.20(-3.87%)
Sep 25, 2018 60.40 60.60 56.00 56.80 4,076 -0.80(-1.39%)
Sep 24, 2018 51.80 62.00 50.20 57.60 23,302 +7.80(+15.66%)
Sep 21, 2018 51.40 51.80 49.20 49.80 3,625 -1.40(-2.73%)
Sep 20, 2018 49.60 54.40 49.00 51.20 23,358 +1.80(+3.64%)
Sep 19, 2018 49.80 52.40 48.40 49.40 4,159 -2.40(-4.63%)
Sep 18, 2018 56.20 56.20 47.93 51.80 4,106 -0.20(-0.38%)
Sep 17, 2018 53.20 55.40 51.00 52.00 2,022 -1.60(-2.99%)
Sep 14, 2018 55.20 55.40 51.20 53.60 2,385 -0.80(-1.47%)
Sep 13, 2018 55.20 57.44 54.20 54.40 3,815 -0.80(-1.45%)
Sep 12, 2018 56.80 58.00 55.00 55.20 2,442 -1.60(-2.82%)
Sep 11, 2018 56.60 58.40 55.00 56.80 1,955 -2.20(-3.73%)
Sep 10, 2018 58.40 60.00 55.80 59.00 2,228 +1.00(+1.72%)
Sep 07, 2018 60.00 62.40 57.00 58.00 2,320 -2.00(-3.33%)
Sep 06, 2018 61.20 64.20 58.40 60.00 10,469 -1.00(-1.64%)
Sep 05, 2018 63.80 64.00 61.00 61.00 1,416 -3.20(-4.98%)
Sep 04, 2018 60.80 64.60 60.80 64.20 2,654 +4.00(+6.64%)
Aug 31, 2018 60.20 60.20 60.20 0 -0.80(-1.31%)
Aug 30, 2018 63.20 63.20 60.40 61.00 2,309 -2.40(-3.79%)
Aug 29, 2018 64.20 64.27 60.20 63.40 3,086 -1.80(-2.76%)
Aug 28, 2018 65.40 66.00 64.00 65.20 1,180 +0.00(+0.00%)
Aug 27, 2018 62.80 66.86 61.19 65.20 2,501 +4.20(+6.89%)
Aug 24, 2018 63.40 64.00 60.10 61.00 2,095 -2.00(-3.17%)
Aug 23, 2018 63.20 65.00 63.00 63.00 1,264 -1.12(-1.75%)
Aug 22, 2018 65.60 66.20 63.85 64.12 2,145 -0.68(-1.04%)
Aug 21, 2018 61.60 65.80 61.20 64.80 7,040 +4.00(+6.58%)
Aug 20, 2018 58.80 65.20 58.20 60.80 6,335 +4.80(+8.57%)
Aug 17, 2018 57.20 57.80 54.20 56.00 2,245 -0.80(-1.41%)
Aug 16, 2018 58.20 59.60 54.20 56.80 2,648 -0.20(-0.35%)
Aug 15, 2018 58.60 61.40 53.42 57.00 3,925 -4.00(-6.56%)
Aug 14, 2018 60.20 61.40 58.00 61.00 2,806 +0.00(+0.00%)
Aug 13, 2018 61.40 63.42 58.40 61.00 3,675 -0.60(-0.97%)
Aug 10, 2018 62.00 62.40 57.40 61.60 9,590 -0.80(-1.28%)
Aug 09, 2018 67.20 68.00 62.00 62.40 7,086 -6.00(-8.77%)
Aug 08, 2018 69.00 69.60 66.00 68.40 2,559 -0.80(-1.16%)
Aug 07, 2018 66.40 69.60 66.20 69.20 7,366 +3.40(+5.17%)
Aug 06, 2018 64.40 66.00 64.00 65.80 1,539 +2.20(+3.46%)
Aug 03, 2018 64.60 66.00 63.00 63.60 2,100 -0.80(-1.24%)
Aug 02, 2018 63.40 65.00 62.25 64.40 2,732 +0.00(+0.00%)
Aug 01, 2018 66.00 66.00 61.40 64.40 4,768 -1.20(-1.83%)
Jul 31, 2018 67.60 67.60 65.00 65.60 4,355 -0.60(-0.91%)
Jul 30, 2018 65.20 68.60 65.00 66.20 2,600 +0.60(+0.91%)
Jul 27, 2018 67.80 68.80 65.00 65.60 4,165 -1.77(-2.62%)
Jul 26, 2018 66.20 68.40 65.20 67.37 2,888 +1.17(+1.76%)
Jul 25, 2018 67.40 67.80 65.20 66.20 3,072 -1.00(-1.49%)
Jul 24, 2018 68.20 69.20 66.20 67.20 3,136 -0.60(-0.88%)
Jul 23, 2018 65.60 69.90 64.20 67.80 6,850 +1.80(+2.73%)
Jul 20, 2018 66.90 68.57 65.40 66.00 3,999 -1.00(-1.49%)
Jul 19, 2018 66.00 67.60 65.00 67.00 5,979 +0.40(+0.60%)
Jul 18, 2018 67.20 68.26 65.00 66.60 8,535 -0.60(-0.89%)
Jul 17, 2018 68.40 70.08 67.00 67.20 8,688 -1.80(-2.61%)
Jul 16, 2018 70.60 72.20 68.20 69.00 13,218 -1.90(-2.68%)
Jul 13, 2018 72.40 74.80 70.00 70.90 17,768 -1.70(-2.34%)
Jul 12, 2018 78.80 72.00 72.60 49,930 -7.40(-9.25%)
Jul 11, 2018 106.00 114.00 76.00 80.00 898,756 +7.60(+10.50%)
Jul 10, 2018 73.60 73.95 71.00 72.40 3,783 -1.20(-1.63%)
Jul 09, 2018 73.80 74.70 73.80 73.60 5,659 +2.00(+2.79%)
Jul 06, 2018 69.60 71.60 67.00 71.60 12,534 +1.80(+2.58%)
Jul 05, 2018 71.20 74.80 67.40 69.80 11,851 -1.80(-2.51%)
Jul 03, 2018 71.60 71.60 71.60 0 -4.20(-5.54%)
Jul 02, 2018 79.40 81.00 70.40 75.80 14,051 +0.20(+0.26%)
Jun 29, 2018 73.60 78.80 70.00 75.60 20,636 +3.20(+4.42%)
Jun 28, 2018 80.80 81.59 70.00 72.40 51,616 -9.40(-11.49%)
Jun 27, 2018 100.00 102.00 81.80 81.80 90,912 -20.20(-19.80%)
Jun 26, 2018 110.40 122.00 88.40 102.00 1,285,785 +26.00(+34.21%)
Jun 25, 2018 88.40 94.00 75.00 76.00 196,493 -0.60(-0.78%)
Jun 22, 2018 69.20 79.00 68.00 76.60 105,359 +9.00(+13.31%)
Jun 21, 2018 67.60 72.60 66.20 67.60 12,156 -0.04(-0.07%)
Jun 20, 2018 68.00 69.56 65.60 67.64 6,307 +0.64(+0.96%)
Jun 19, 2018 70.40 70.40 66.00 67.00 7,456 -3.40(-4.83%)
Jun 18, 2018 74.20 74.20 69.66 70.40 8,695 -2.60(-3.56%)
Jun 15, 2018 104.00 71.60 73.00 45,613 -31.00(-29.81%)
Jun 14, 2018 129.80 131.60 101.82 104.00 12,891 -35.00(-25.18%)
Jun 13, 2018 144.40 153.60 135.40 139.00 3,415 -9.00(-6.08%)
Jun 12, 2018 154.60 154.60 143.80 148.00 2,286 -5.07(-3.31%)
Jun 11, 2018 163.20 177.20 142.10 153.07 4,012 -4.13(-2.63%)
Jun 08, 2018 167.60 167.60 153.60 157.20 1,477 -6.40(-3.91%)
Jun 07, 2018 170.20 173.58 163.40 163.60 887 -6.60(-3.88%)
Jun 06, 2018 181.40 182.51 165.20 170.20 3,235 -14.40(-7.80%)
Jun 05, 2018 175.93 196.65 172.80 184.60 2,215 +7.60(+4.29%)
Jun 04, 2018 192.60 210.00 172.42 177.00 1,327 -14.80(-7.72%)
Jun 01, 2018 175.80 196.62 172.20 191.80 2,785 +17.20(+9.85%)
May 31, 2018 172.20 177.98 172.20 174.60 899 -3.00(-1.69%)
May 30, 2018 183.40 183.84 171.32 177.60 791 -5.20(-2.84%)
May 29, 2018 197.00 197.00 182.60 182.80 738 -16.60(-8.32%)
May 25, 2018 199.40 199.40 199.40 0 -8.40(-4.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.