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 )

5.000 -0.070 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	6.370	6.860	5.510	6.800	244,651	+0.48(+7.59%)
Mar 30, 2023	6.050	7.150	6.050	6.320	731,872	+0.35(+5.86%)
Mar 29, 2023	5.600	6.050	5.081	5.970	233,237	+0.42(+7.57%)
Mar 28, 2023	5.130	5.660	5.130	5.550	112,814	+0.42(+8.19%)
Mar 27, 2023	5.000	5.200	4.964	5.130	93,817	+0.21(+4.27%)
Mar 24, 2023	4.610	5.000	4.520	4.920	71,370	+0.21(+4.46%)
Mar 23, 2023	4.670	4.750	4.620	4.710	36,800	+0.01(+0.21%)
Mar 22, 2023	4.440	4.700	4.440	4.700	35,231	+0.32(+7.31%)
Mar 21, 2023	4.530	4.700	4.380	4.380	119,855	+0.00(+0.00%)
Mar 20, 2023	4.400	4.470	4.280	4.380	62,116	+0.03(+0.69%)
Mar 17, 2023	4.540	4.700	4.270	4.350	249,203	-0.09(-2.03%)
Mar 16, 2023	4.450	4.660	4.380	4.440	55,162	-0.12(-2.63%)
Mar 15, 2023	4.570	4.630	4.460	4.560	84,559	+0.03(+0.66%)
Mar 14, 2023	4.370	4.700	4.280	4.530	91,074	+0.25(+5.84%)
Mar 13, 2023	4.500	4.503	4.180	4.280	165,440	-0.16(-3.60%)
Mar 10, 2023	4.970	4.970	4.310	4.440	127,051	-0.51(-10.30%)
Mar 09, 2023	5.160	5.190	4.790	4.950	95,846	-0.16(-3.13%)
Mar 08, 2023	5.020	5.140	4.950	5.110	57,949	+0.06(+1.19%)
Mar 07, 2023	5.300	5.300	4.930	5.050	58,289	-0.32(-5.96%)
Mar 06, 2023	5.190	5.400	5.100	5.370	73,623	+0.25(+4.88%)
Mar 03, 2023	4.750	5.180	4.750	5.120	66,931	+0.37(+7.79%)
Mar 02, 2023	4.800	4.850	4.680	4.750	23,014	-0.06(-1.25%)

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